NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.42
-0.0400 (-2.74%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Friday, 3rd May 2024 JVA stock ended at $1.42. This is 2.74% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 9.35% from a day low at $1.39 to a day high of $1.52. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 28, 2023 | $1.54 | $1.65 | $1.54 | $1.59 | 11 004 |
| Apr 27, 2023 | $1.59 | $1.60 | $1.55 | $1.56 | 13 809 |
| Apr 26, 2023 | $1.58 | $1.62 | $1.52 | $1.55 | 25 145 |
| Apr 25, 2023 | $1.65 | $1.67 | $1.58 | $1.58 | 18 509 |
| Apr 24, 2023 | $1.66 | $1.68 | $1.60 | $1.63 | 14 517 |
| Apr 21, 2023 | $1.70 | $1.77 | $1.68 | $1.68 | 15 337 |
| Apr 20, 2023 | $1.77 | $1.77 | $1.70 | $1.70 | 24 993 |
| Apr 19, 2023 | $1.94 | $1.98 | $1.50 | $1.72 | 223 680 |
| Apr 18, 2023 | $2.03 | $2.03 | $1.94 | $1.95 | 14 876 |
| Apr 17, 2023 | $2.05 | $2.09 | $1.97 | $1.97 | 16 779 |
| Apr 14, 2023 | $2.06 | $2.08 | $2.05 | $2.08 | 9 084 |
| Apr 13, 2023 | $2.18 | $2.18 | $2.05 | $2.05 | 35 179 |
| Apr 12, 2023 | $2.10 | $2.23 | $2.07 | $2.13 | 77 418 |
| Apr 11, 2023 | $2.15 | $2.17 | $2.09 | $2.11 | 25 346 |
| Apr 10, 2023 | $1.93 | $2.16 | $1.93 | $2.16 | 52 049 |
| Apr 06, 2023 | $1.69 | $1.94 | $1.69 | $1.90 | 113 496 |
| Apr 05, 2023 | $1.77 | $1.77 | $1.70 | $1.71 | 25 010 |
| Apr 04, 2023 | $1.74 | $1.82 | $1.74 | $1.75 | 7 899 |
| Apr 03, 2023 | $1.88 | $1.88 | $1.73 | $1.77 | 25 936 |
| Mar 31, 2023 | $1.85 | $1.88 | $1.84 | $1.87 | 14 776 |
