NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.71
-0.100 (-5.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $1.85 | Friday, 19th Apr 2024 JVA stock ended at $1.71. This is 5.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.51% from a day low at $1.67 to a day high of $1.84. |
| 90 days | $1.02 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.84 | $1.84 | $1.67 | $1.71 | 72 547 |
| 2024-04-18 | $1.73 | $1.85 | $1.72 | $1.81 | 135 313 |
| 2024-04-17 | $1.65 | $1.76 | $1.63 | $1.69 | 54 689 |
| 2024-04-16 | $1.82 | $1.85 | $1.61 | $1.61 | 130 569 |
| 2024-04-15 | $1.55 | $1.79 | $1.54 | $1.79 | 237 000 |
| 2024-04-12 | $1.40 | $1.57 | $1.40 | $1.55 | 83 585 |
| 2024-04-11 | $1.39 | $1.43 | $1.38 | $1.39 | 14 263 |
| 2024-04-10 | $1.49 | $1.49 | $1.32 | $1.39 | 38 008 |
| 2024-04-09 | $1.47 | $1.53 | $1.45 | $1.49 | 18 924 |
| 2024-04-08 | $1.50 | $1.53 | $1.45 | $1.49 | 60 579 |
| 2024-04-05 | $1.48 | $1.51 | $1.47 | $1.50 | 16 782 |
| 2024-04-04 | $1.57 | $1.57 | $1.47 | $1.48 | 38 929 |
| 2024-04-03 | $1.52 | $1.54 | $1.36 | $1.49 | 73 397 |
| 2024-04-02 | $1.64 | $1.64 | $1.42 | $1.55 | 58 512 |
| 2024-04-01 | $1.68 | $1.68 | $1.53 | $1.59 | 79 620 |
| 2024-03-28 | $1.54 | $1.68 | $1.52 | $1.58 | 82 322 |
| 2024-03-27 | $1.49 | $1.54 | $1.48 | $1.54 | 129 141 |
| 2024-03-26 | $1.47 | $1.49 | $1.47 | $1.48 | 21 242 |
| 2024-03-25 | $1.44 | $1.48 | $1.43 | $1.48 | 29 047 |
| 2024-03-22 | $1.40 | $1.43 | $1.38 | $1.42 | 26 386 |
| 2024-03-21 | $1.37 | $1.38 | $1.33 | $1.37 | 36 458 |
| 2024-03-20 | $1.35 | $1.35 | $1.31 | $1.33 | 11 136 |
| 2024-03-19 | $1.28 | $1.36 | $1.28 | $1.31 | 28 294 |
| 2024-03-18 | $1.29 | $1.29 | $1.26 | $1.26 | 6 813 |
| 2024-03-15 | $1.24 | $1.27 | $1.23 | $1.27 | 8 515 |
