5 DAY PERFORMANCE
+1.82%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
+18.64%
6 MONTH PERFORMANCE
-15.66%
YEAR-TO-DATE PERFORMANCE
+15.23%
1 YEAR PERFORMANCE
-33.33%
Janover Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $5.59 | $5.60 (0.2%) | $5.72 | $5.46 | 9,263 | $62.75 M |
| 01/13/2025 | $5.52 | $5.67 (2.72%) | $5.80 | $5.20 | 6,000 | $63.53 M |
| 01/10/2025 | $5.53 | $5.80 (4.88%) | $5.83 | $5.50 | 7,700 | $64.99 M |
| 01/08/2025 | $5.49 | $5.50 (0.18%) | $5.87 | $5.40 | 21,336 | $61.63 M |
| 01/07/2025 | $5.61 | $5.61 (0%) | $5.98 | $5.24 | 15,100 | $62.86 M |
| 01/06/2025 | $5.93 | $5.83 (-1.69%) | $6.09 | $5.61 | 15,729 | $65.33 M |
| 01/03/2025 | $5.84 | $5.97 (2.23%) | $6.26 | $5.58 | 19,641 | $66.89 M |
| 01/02/2025 | $4.71 | $5.86 (24.42%) | $5.94 | $4.71 | 47,919 | $65.66 M |
| 12/31/2024 | $5.00 | $4.86 (-2.8%) | $5.10 | $4.52 | 22,045 | $54.46 M |
| 12/30/2024 | $5.80 | $5.16 (-11.03%) | $5.90 | $4.66 | 90,323 | $57.82 M |
| 12/27/2024 | $4.80 | $5.04 (5%) | $5.05 | $4.33 | 26,525 | $56.47 M |
| 12/26/2024 | $4.42 | $4.64 (4.98%) | $4.80 | $4.24 | 20,102 | $51.99 M |
| 12/24/2024 | $4.97 | $4.79 (-3.62%) | $4.97 | $4.56 | 1,025 | $6.71 M |
| 12/23/2024 | $4.97 | $4.78 (-3.82%) | $5.18 | $4.72 | 6,030 | $6.70 M |
| 12/20/2024 | $5.60 | $5.43 (-3.04%) | $5.60 | $5.13 | 7,888 | $7.61 M |
| 12/19/2024 | $4.98 | $5.04 (1.2%) | $5.58 | $4.96 | 3,890 | $7.06 M |
| 12/18/2024 | $5.36 | $5.21 (-2.8%) | $5.68 | $4.93 | 6,751 | $7.30 M |
| 12/17/2024 | $4.72 | $5.20 (10.17%) | $5.28 | $4.72 | 4,113 | $7.28 M |
| 12/16/2024 | $5.12 | $4.80 (-6.25%) | $5.44 | $4.72 | 12,066 | $6.73 M |
| 12/13/2024 | $4.94 | $5.28 (6.88%) | $5.44 | $4.82 | 12,388 | $7.40 M |
| 12/12/2024 | $7.02 | $4.96 (-29.34%) | $7.04 | $4.81 | 88,550 | $6.95 M |
| 12/11/2024 | $5.77 | $6.92 (19.93%) | $7.20 | $5.61 | 258,425 | $9.69 M |
| 12/10/2024 | $5.79 | $5.49 (-5.18%) | $5.84 | $5.20 | 7,124 | $7.69 M |
| 12/09/2024 | $5.27 | $5.44 (3.23%) | $5.88 | $5.06 | 11,425 | $7.62 M |
| 12/06/2024 | $5.20 | $5.19 (-0.19%) | $5.44 | $4.73 | 11,416 | $7.27 M |
| 12/05/2024 | $4.28 | $4.93 (15.19%) | $5.05 | $4.16 | 23,500 | $6.91 M |
| 12/04/2024 | $4.21 | $4.24 (0.71%) | $4.32 | $3.84 | 7,138 | $5.94 M |
| 12/03/2024 | $4.06 | $4.01 (-1.23%) | $4.32 | $3.78 | 17,850 | $5.61 M |
| 12/02/2024 | $4.01 | $4.00 (-0.25%) | $4.32 | $3.69 | 10,327 | $5.60 M |
| 11/29/2024 | $4.02 | $3.96 (-1.49%) | $4.08 | $3.96 | 688 | $5.55 M |
| 11/27/2024 | $3.84 | $3.88 (1.04%) | $4.08 | $3.84 | 1,513 | $5.43 M |
| 11/26/2024 | $3.75 | $4.00 (6.67%) | $4.32 | $3.75 | 2,917 | $5.60 M |
| 11/25/2024 | $3.84 | $3.90 (1.56%) | $3.99 | $3.69 | 6,200 | $5.46 M |
| 11/22/2024 | $3.88 | $3.84 (-1.03%) | $3.99 | $3.68 | 6,052 | $5.37 M |
| 11/21/2024 | $3.84 | $3.79 (-1.3%) | $3.94 | $3.76 | 4,425 | $5.31 M |
| 11/20/2024 | $3.97 | $3.94 (-0.76%) | $4.08 | $3.84 | 3,693 | $5.52 M |
| 11/19/2024 | $4.08 | $3.97 (-2.7%) | $4.08 | $3.84 | 5,850 | $5.56 M |
| 11/18/2024 | $4.22 | $4.10 (-2.84%) | $4.31 | $4.00 | 8,595 | $5.75 M |
| 11/15/2024 | $4.72 | $4.28 (-9.32%) | $4.72 | $4.08 | 12,788 | $5.99 M |
| 11/14/2024 | $4.96 | $4.88 (-1.61%) | $5.20 | $4.58 | 12,469 | $6.83 M |
| 11/13/2024 | $5.04 | $5.32 (5.56%) | $5.52 | $4.90 | 61,788 | $7.46 M |
| 11/12/2024 | $4.55 | $5.19 (14.07%) | $5.44 | $4.43 | 92,913 | $7.28 M |
| 11/11/2024 | $4.56 | $4.97 (8.99%) | $5.50 | $3.41 | 2.60 M | $6.97 M |
| 11/08/2024 | $4.16 | $4.32 (3.85%) | $4.45 | $4.00 | 10,848 | $6.05 M |
| 11/07/2024 | $4.37 | $4.30 (-1.6%) | $4.37 | $4.00 | 11,156 | $6.03 M |
| 11/06/2024 | $5.12 | $4.28 (-16.41%) | $5.12 | $4.01 | 26,900 | $5.99 M |
| 11/05/2024 | $4.32 | $4.50 (4.17%) | $5.04 | $4.32 | 16,213 | $6.30 M |
| 11/04/2024 | $4.22 | $4.33 (2.61%) | $5.44 | $4.22 | 99,505 | $6.07 M |
| 11/01/2024 | $4.40 | $4.08 (-7.27%) | $4.48 | $4.01 | 2,663 | $5.64 M |
| 10/31/2024 | $4.40 | $4.24 (-3.64%) | $4.40 | $4.16 | 4,450 | $5.86 M |
| 10/30/2024 | $4.45 | $4.40 (-1.12%) | $4.61 | $4.40 | 3,656 | $6.09 M |
| 10/29/2024 | $4.64 | $4.50 (-3.02%) | $4.95 | $4.48 | 2,705 | $6.22 M |
| 10/28/2024 | $5.59 | $4.58 (-18.07%) | $5.59 | $4.58 | 17,663 | $6.34 M |
| 10/25/2024 | $4.88 | $5.82 (19.26%) | $7.04 | $4.40 | 59,713 | $8.05 M |
| 10/24/2024 | $4.40 | $5.12 (16.36%) | $5.82 | $4.40 | 84,563 | $7.08 M |
| 10/23/2024 | $4.51 | $4.07 (-9.76%) | $4.51 | $4.02 | 3,625 | $5.63 M |
| 10/22/2024 | $4.32 | $4.56 (5.56%) | $4.79 | $4.18 | 3,913 | $6.31 M |
| 10/21/2024 | $4.79 | $4.40 (-8.14%) | $4.94 | $3.93 | 5,775 | $6.09 M |
| 10/18/2024 | $4.40 | $4.61 (4.77%) | $4.80 | $4.08 | 5,492 | $6.38 M |
| 10/17/2024 | $4.60 | $4.27 (-7.17%) | $4.80 | $4.21 | 4,050 | $5.91 M |
| 10/16/2024 | $4.57 | $4.80 (5.03%) | $4.80 | $4.48 | 2,400 | $6.64 M |
| 10/15/2024 | $4.58 | $4.66 (1.75%) | $4.85 | $4.48 | 3,713 | $6.44 M |
| 10/14/2024 | $4.94 | $4.72 (-4.45%) | $4.94 | $4.49 | 1,450 | $6.53 M |