NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.66
-0.0100 (-0.599%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Friday, 26th Apr 2024 JVA stock ended at $1.66. This is 0.599% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 7.49% from a day low at $1.60 to a day high of $1.72. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $1.61 | $1.63 | $1.55 | $1.55 | 16 097 |
| Jun 02, 2023 | $1.50 | $1.57 | $1.50 | $1.57 | 24 316 |
| Jun 01, 2023 | $1.50 | $1.51 | $1.48 | $1.51 | 10 227 |
| May 31, 2023 | $1.61 | $1.62 | $1.47 | $1.47 | 14 215 |
| May 30, 2023 | $1.69 | $1.69 | $1.61 | $1.61 | 14 851 |
| May 26, 2023 | $1.65 | $1.66 | $1.59 | $1.66 | 5 241 |
| May 25, 2023 | $1.64 | $1.68 | $1.55 | $1.61 | 35 408 |
| May 24, 2023 | $1.65 | $1.65 | $1.63 | $1.63 | 2 147 |
| May 23, 2023 | $1.73 | $1.73 | $1.65 | $1.66 | 12 368 |
| May 22, 2023 | $1.71 | $1.72 | $1.60 | $1.71 | 11 610 |
| May 19, 2023 | $1.63 | $1.66 | $1.61 | $1.63 | 7 641 |
| May 18, 2023 | $1.67 | $1.68 | $1.62 | $1.63 | 3 407 |
| May 17, 2023 | $1.64 | $1.65 | $1.63 | $1.65 | 4 334 |
| May 16, 2023 | $1.67 | $1.67 | $1.62 | $1.62 | 45 752 |
| May 15, 2023 | $1.67 | $1.67 | $1.66 | $1.66 | 2 946 |
| May 12, 2023 | $1.66 | $1.68 | $1.66 | $1.67 | 7 185 |
| May 11, 2023 | $1.67 | $1.67 | $1.65 | $1.66 | 4 566 |
| May 10, 2023 | $1.66 | $1.66 | $1.65 | $1.66 | 13 667 |
| May 09, 2023 | $1.66 | $1.66 | $1.65 | $1.65 | 2 511 |
| May 08, 2023 | $1.64 | $1.72 | $1.64 | $1.65 | 14 532 |
| May 05, 2023 | $1.66 | $1.66 | $1.55 | $1.60 | 26 470 |
| May 04, 2023 | $1.55 | $1.61 | $1.55 | $1.59 | 10 330 |
| May 03, 2023 | $1.55 | $1.59 | $1.54 | $1.58 | 8 524 |
| May 02, 2023 | $1.63 | $1.61 | $1.57 | $1.58 | 6 731 |
| May 01, 2023 | $1.56 | $1.63 | $1.56 | $1.60 | 12 938 |
