5 DAY PERFORMANCE
+41.85%
1 MONTH PERFORMANCE
+9.38%
3 MONTH PERFORMANCE
+17.54%
6 MONTH PERFORMANCE
+41.85%
YEAR-TO-DATE PERFORMANCE
+19.96%
1 YEAR PERFORMANCE
-43.94%
Janover Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.39 | $4.47 (1.82%) | $4.47 | $4.32 | 4,135 | $49.19 M |
| 03/11/2025 | $4.15 | $4.39 (5.78%) | $4.47 | $4.14 | 11,211 | $49.19 M |
| 03/10/2025 | $4.13 | $4.29 (3.87%) | $4.29 | $4.09 | 2,600 | $48.07 M |
| 03/07/2025 | $3.86 | $4.11 (6.48%) | $4.20 | $3.86 | 3,900 | $46.05 M |
| 03/06/2025 | $4.29 | $3.93 (-8.39%) | $4.29 | $3.87 | 2,500 | $44.04 M |
| 03/05/2025 | $4.00 | $4.12 (3%) | $4.12 | $3.75 | 3,700 | $46.16 M |
| 03/04/2025 | $4.10 | $4.00 (-2.44%) | $4.26 | $3.93 | 10,796 | $44.82 M |
| 03/03/2025 | $3.85 | $4.20 (9.09%) | $4.27 | $3.85 | 5,500 | $47.06 M |
| 02/28/2025 | $3.82 | $3.85 (0.79%) | $4.00 | $3.82 | 7,510 | $43.14 M |
| 02/27/2025 | $4.11 | $3.84 (-6.57%) | $4.12 | $3.70 | 7,500 | $43.03 M |
| 02/26/2025 | $4.23 | $4.11 (-2.84%) | $4.40 | $4.02 | 2,700 | $46.05 M |
| 02/25/2025 | $4.21 | $4.02 (-4.51%) | $4.29 | $4.02 | 11,000 | $45.04 M |
| 02/24/2025 | $4.62 | $4.20 (-9.09%) | $4.65 | $4.20 | 3,657 | $47.06 M |
| 02/21/2025 | $4.56 | $4.72 (3.51%) | $4.79 | $4.56 | 4,311 | $52.89 M |
| 02/20/2025 | $4.80 | $4.78 (-0.42%) | $4.80 | $4.78 | 800 | $53.56 M |
| 02/19/2025 | $4.93 | $4.80 (-2.64%) | $4.93 | $4.80 | 2,519 | $53.78 M |
| 02/18/2025 | $5.00 | $4.93 (-1.4%) | $5.01 | $4.80 | 3,800 | $55.24 M |
| 02/14/2025 | $5.28 | $5.04 (-4.55%) | $5.28 | $5.04 | 1,111 | $56.47 M |
| 02/13/2025 | $5.33 | $5.24 (-1.69%) | $5.33 | $4.91 | 1,913 | $58.71 M |
| 02/12/2025 | $5.05 | $5.33 (5.54%) | $5.35 | $4.96 | 2,400 | $59.72 M |
| 02/11/2025 | $5.18 | $5.06 (-2.32%) | $5.31 | $5.05 | 1,140 | $56.70 M |
| 02/10/2025 | $5.45 | $5.35 (-1.83%) | $5.48 | $5.18 | 1,844 | $59.95 M |
| 02/07/2025 | $5.07 | $5.48 (8.09%) | $5.48 | $5.07 | 863 | $61.40 M |
| 02/06/2025 | $5.50 | $5.32 (-3.27%) | $5.50 | $5.29 | 1,601 | $59.61 M |
| 02/05/2025 | $5.52 | $5.42 (-1.81%) | $5.61 | $5.42 | 3,600 | $60.73 M |
| 02/04/2025 | $5.51 | $5.51 (0%) | $5.52 | $5.42 | 2,107 | $61.74 M |
| 02/03/2025 | $5.20 | $5.51 (5.96%) | $5.59 | $5.20 | 5,402 | $61.74 M |
| 01/31/2025 | $5.00 | $5.42 (8.4%) | $5.42 | $5.00 | 5,449 | $60.73 M |
| 01/30/2025 | $5.30 | $4.95 (-6.6%) | $6.62 | $4.88 | 67,300 | $55.46 M |
| 01/29/2025 | $5.46 | $5.30 (-2.93%) | $5.50 | $5.30 | 1,800 | $59.39 M |
| 01/28/2025 | $5.39 | $5.39 (0%) | $5.39 | $5.39 | 543 | $60.40 M |
| 01/27/2025 | $5.33 | $5.14 (-3.56%) | $5.72 | $5.14 | 30,012 | $57.59 M |
| 01/24/2025 | $5.54 | $5.43 (-1.99%) | $5.68 | $5.43 | 5,500 | $60.84 M |
| 01/23/2025 | $5.72 | $5.54 (-3.15%) | $6.21 | $5.33 | 25,600 | $62.08 M |
| 01/22/2025 | $5.71 | $5.91 (3.5%) | $6.35 | $5.49 | 30,924 | $66.22 M |
| 01/21/2025 | $5.94 | $5.39 (-9.26%) | $6.67 | $5.39 | 61,238 | $60.40 M |
| 01/17/2025 | $5.06 | $5.50 (8.7%) | $6.70 | $5.06 | 36,723 | $61.63 M |
| 01/16/2025 | $5.29 | $5.21 (-1.51%) | $5.63 | $5.21 | 27,629 | $58.38 M |
| 01/15/2025 | $5.36 | $5.29 (-1.31%) | $5.62 | $5.00 | 24,610 | $59.27 M |
| 01/14/2025 | $5.71 | $5.60 (-1.93%) | $5.72 | $5.46 | 11,600 | $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 |
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.
