NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.54
-0.0900 (-5.52%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Wednesday, 1st May 2024 JVA stock ended at $1.54. This is 5.52% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.55% from a day low at $1.52 to a day high of $1.65. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $1.65 | $1.65 | $1.52 | $1.54 | 43 468 |
| Apr 30, 2024 | $1.60 | $1.66 | $1.59 | $1.63 | 41 311 |
| Apr 29, 2024 | $1.66 | $1.70 | $1.59 | $1.65 | 39 019 |
| Apr 26, 2024 | $1.72 | $1.72 | $1.60 | $1.66 | 52 479 |
| Apr 25, 2024 | $1.66 | $1.67 | $1.60 | $1.67 | 22 215 |
| Apr 24, 2024 | $1.71 | $1.80 | $1.68 | $1.70 | 45 181 |
| Apr 23, 2024 | $1.67 | $1.70 | $1.55 | $1.69 | 130 907 |
| Apr 22, 2024 | $1.71 | $1.71 | $1.62 | $1.67 | 61 037 |
| Apr 19, 2024 | $1.84 | $1.84 | $1.67 | $1.71 | 72 547 |
| Apr 18, 2024 | $1.73 | $1.85 | $1.72 | $1.81 | 135 313 |
| Apr 17, 2024 | $1.65 | $1.76 | $1.63 | $1.69 | 54 689 |
| Apr 16, 2024 | $1.82 | $1.85 | $1.61 | $1.61 | 130 569 |
| Apr 15, 2024 | $1.55 | $1.79 | $1.54 | $1.79 | 237 000 |
| Apr 12, 2024 | $1.40 | $1.57 | $1.40 | $1.55 | 83 585 |
| Apr 11, 2024 | $1.39 | $1.43 | $1.38 | $1.39 | 14 263 |
| Apr 10, 2024 | $1.49 | $1.49 | $1.32 | $1.39 | 38 008 |
| Apr 09, 2024 | $1.47 | $1.53 | $1.45 | $1.49 | 18 924 |
| Apr 08, 2024 | $1.50 | $1.53 | $1.45 | $1.49 | 60 579 |
| Apr 05, 2024 | $1.48 | $1.51 | $1.47 | $1.50 | 16 782 |
| Apr 04, 2024 | $1.57 | $1.57 | $1.47 | $1.48 | 38 929 |
| Apr 03, 2024 | $1.52 | $1.54 | $1.36 | $1.49 | 73 397 |
| Apr 02, 2024 | $1.64 | $1.64 | $1.42 | $1.55 | 58 512 |
| Apr 01, 2024 | $1.68 | $1.68 | $1.53 | $1.59 | 79 620 |
| Mar 28, 2024 | $1.54 | $1.68 | $1.52 | $1.58 | 82 322 |
| Mar 27, 2024 | $1.49 | $1.54 | $1.48 | $1.54 | 129 141 |
