5 DAY PERFORMANCE
-48.88%
1 MONTH PERFORMANCE
-78.72%
3 MONTH PERFORMANCE
+316.90%
6 MONTH PERFORMANCE
+342.17%
YEAR-TO-DATE PERFORMANCE
+260.29%
1 YEAR PERFORMANCE
+123.34%
Janover Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $36.65 | $26.72 (-27.09%) | $38.21 | $24.15 | 2.36 M | $38.07 M |
| 05/23/2025 | $38.00 | $34.25 (-9.87%) | $40.21 | $32.00 | 2.35 M | $48.79 M |
| 05/22/2025 | $33.92 | $42.50 (25.29%) | $53.88 | $33.25 | 5.16 M | $60.55 M |
| 05/21/2025 | $33.62 | $35.53 (5.68%) | $37.59 | $23.00 | 3.59 M | $50.62 M |
| 05/20/2025 | $19.18 | $25.49 (32.9%) | $26.86 | $17.86 | 2.45 M | $36.31 M |
| 05/19/2025 | $19.14 | $18.11 (-5.38%) | $19.71 | $15.01 | 2.19 M | $25.80 M |
| 05/16/2025 | $13.55 | $22.43 (65.54%) | $22.43 | $13.03 | 2.72 M | $223.66 M |
| 05/15/2025 | $13.33 | $12.86 (-3.53%) | $13.79 | $12.00 | 806.47 K | $128.20 M |
| 05/14/2025 | $13.57 | $13.46 (-0.81%) | $14.39 | $13.11 | 1.90 M | $134.27 M |
| 05/13/2025 | $94.53 | $91.31 (-3.41%) | $97.90 | $85.63 | 153.42 K | $130.08 M |
| 05/12/2025 | $80.40 | $89.06 (10.77%) | $97.75 | $80.40 | 251.02 K | $126.88 M |
| 05/09/2025 | $61.69 | $74.97 (21.53%) | $79.73 | $60.74 | 214.04 K | |
| 05/08/2025 | $65.92 | $56.41 (-14.43%) | $66.60 | $53.52 | 259.93 K | |
| 05/07/2025 | $71.38 | $63.99 (-10.35%) | $73.57 | $63.00 | 129.55 K | |
| 05/06/2025 | $65.00 | $72.74 (11.91%) | $73.66 | $65.00 | 64.50 K | $102.82 M |
| 05/05/2025 | $72.09 | $71.89 (-0.28%) | $77.00 | $64.09 | 113.81 K | $101.62 M |
| 05/02/2025 | $84.96 | $79.31 (-6.65%) | $91.38 | $73.44 | 431.96 K | $112.11 M |
| 05/01/2025 | $69.99 | $82.28 (17.56%) | $84.00 | $67.50 | 316.40 K | $116.30 M |
| 04/30/2025 | $68.00 | $74.49 (9.54%) | $76.14 | $63.02 | 341.90 K | $105.29 M |
| 04/29/2025 | $66.66 | $73.79 (10.7%) | $77.83 | $61.51 | 427.60 K | $104.30 M |
| 04/28/2025 | $53.70 | $65.17 (21.36%) | $66.55 | $48.20 | 439.02 K | $92.12 M |
| 04/25/2025 | $52.10 | $51.91 (-0.36%) | $62.93 | $48.30 | 293.20 K | $327.03 M |
| 04/24/2025 | $54.13 | $49.64 (-8.29%) | $57.81 | $48.02 | 168.23 K | $312.73 M |
| 04/23/2025 | $44.60 | $55.06 (23.45%) | $58.44 | $44.47 | 385.60 K | $346.88 M |
| 04/22/2025 | $36.00 | $44.86 (24.61%) | $48.78 | $32.36 | 334.34 K | $282.62 M |
| 04/21/2025 | $46.11 | $39.35 (-14.66%) | $49.48 | $35.80 | 362.90 K | $247.91 M |
| 04/17/2025 | $67.68 | $52.88 (-21.87%) | $68.99 | $42.00 | 644.20 K | $333.15 M |
| 04/16/2025 | $76.68 | $72.08 (-6%) | $77.65 | $62.00 | 402.70 K | $454.11 M |
| 04/15/2025 | $67.30 | $74.45 (10.62%) | $79.50 | $62.00 | 628.00 K | $469.04 M |
| 04/14/2025 | $51.49 | $65.94 (28.06%) | $68.21 | $51.49 | 910.60 K | $415.42 M |
| 04/11/2025 | $58.69 | $51.21 (-12.74%) | $62.00 | $44.40 | 1.46 M | $322.62 M |
| 04/10/2025 | $28.80 | $44.97 (56.15%) | $61.36 | $27.20 | 3.90 M | $283.31 M |
| 04/09/2025 | $31.28 | $27.38 (-12.47%) | $35.29 | $25.61 | 506.24 K | $172.49 M |
| 04/08/2025 | $32.75 | $32.82 (0.21%) | $34.92 | $23.00 | 1.89 M | $206.77 M |
| 04/07/2025 | $14.27 | $37.70 (164.19%) | $48.47 | $11.59 | 25.06 M | $237.51 M |
| 04/04/2025 | $4.95 | $4.00 (-19.19%) | $5.16 | $4.00 | 17.91 K | $44.82 M |
| 04/03/2025 | $4.92 | $4.81 (-2.24%) | $5.24 | $4.34 | 16.10 K | $53.90 M |
| 04/02/2025 | $4.98 | $4.90 (-1.61%) | $6.09 | $4.81 | 7.62 K | $54.90 M |
| 04/01/2025 | $5.20 | $5.00 (-3.85%) | $6.46 | $5.00 | 28.10 K | $56.03 M |
| 03/31/2025 | $5.41 | $5.00 (-7.58%) | $6.42 | $4.87 | 89.67 K | $6.98 M |
| 03/28/2025 | $4.65 | $5.50 (18.28%) | $6.17 | $4.45 | 41.09 K | $7.67 M |
| 03/27/2025 | $4.60 | $4.59 (-0.22%) | $4.65 | $4.59 | 2.65 K | $6.40 M |
| 03/26/2025 | $4.84 | $4.79 (-1.03%) | $5.07 | $4.79 | 10.55 K | $6.68 M |
| 03/25/2025 | $4.40 | $4.68 (6.36%) | $4.85 | $4.40 | 8.20 K | $6.53 M |
| 03/24/2025 | $4.69 | $4.60 (-1.92%) | $4.97 | $4.36 | 15.20 K | $6.42 M |
| 03/21/2025 | $4.30 | $4.93 (14.65%) | $4.93 | $4.29 | 26.57 K | $55.24 M |
| 03/20/2025 | $4.26 | $4.34 (1.88%) | $4.81 | $4.16 | 14.82 K | $48.63 M |
| 03/19/2025 | $4.53 | $4.30 (-5.08%) | $4.67 | $4.10 | 10.10 K | $48.18 M |
| 03/18/2025 | $4.11 | $4.53 (10.22%) | $4.68 | $3.95 | 14.87 K | $50.76 M |
| 03/17/2025 | $4.85 | $4.18 (-13.81%) | $4.97 | $4.18 | 17.61 K | $46.84 M |
| 03/14/2025 | $5.00 | $4.60 (-8%) | $5.00 | $4.36 | 22.30 K | $51.54 M |
| 03/13/2025 | $4.67 | $4.68 (0.21%) | $4.85 | $4.34 | 13.20 K | $52.44 M |
| 03/12/2025 | $4.39 | $4.47 (1.82%) | $4.47 | $4.32 | 4.14 K | $50.09 M |
| 03/11/2025 | $4.15 | $4.39 (5.78%) | $4.47 | $4.14 | 11.21 K | $49.19 M |
| 03/10/2025 | $4.13 | $4.29 (3.87%) | $4.29 | $4.09 | 2.60 K | $48.07 M |
| 03/07/2025 | $3.86 | $4.11 (6.48%) | $4.20 | $3.86 | 3.90 K | $46.05 M |
| 03/06/2025 | $4.29 | $3.93 (-8.39%) | $4.29 | $3.87 | 2.50 K | $44.04 M |
| 03/05/2025 | $4.00 | $4.12 (3%) | $4.12 | $3.75 | 3.70 K | $46.16 M |
| 03/04/2025 | $4.10 | $4.00 (-2.44%) | $4.26 | $3.93 | 10.80 K | $44.82 M |
| 03/03/2025 | $3.85 | $4.20 (9.09%) | $4.27 | $3.85 | 5.50 K | $47.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
