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 |
| Mar 30, 2023 | $1.90 | $1.90 | $1.86 | $1.86 | 8 831 |
| Mar 29, 2023 | $1.88 | $1.91 | $1.84 | $1.87 | 7 013 |
| Mar 28, 2023 | $1.85 | $1.88 | $1.84 | $1.85 | 31 239 |
| Mar 27, 2023 | $1.80 | $1.87 | $1.78 | $1.85 | 26 178 |
| Mar 24, 2023 | $1.86 | $1.86 | $1.82 | $1.82 | 9 222 |
| Mar 23, 2023 | $1.86 | $1.86 | $1.84 | $1.85 | 8 187 |
| Mar 22, 2023 | $1.82 | $1.88 | $1.82 | $1.88 | 11 301 |
| Mar 21, 2023 | $1.82 | $1.89 | $1.82 | $1.82 | 15 597 |
| Mar 20, 2023 | $1.86 | $1.86 | $1.81 | $1.81 | 34 948 |
| Mar 17, 2023 | $1.89 | $1.89 | $1.81 | $1.86 | 14 463 |
| Mar 16, 2023 | $1.89 | $1.89 | $1.88 | $1.89 | 7 490 |
| Mar 15, 2023 | $1.89 | $1.89 | $1.85 | $1.85 | 12 080 |
| Mar 14, 2023 | $1.90 | $1.90 | $1.86 | $1.88 | 14 995 |
| Mar 13, 2023 | $1.90 | $1.94 | $1.85 | $1.90 | 12 432 |
| Mar 10, 2023 | $1.95 | $1.95 | $1.87 | $1.90 | 7 737 |
| Mar 09, 2023 | $1.92 | $1.99 | $1.90 | $1.92 | 25 596 |
| Mar 08, 2023 | $1.95 | $1.95 | $1.90 | $1.91 | 5 081 |
| Mar 07, 2023 | $1.92 | $1.94 | $1.90 | $1.94 | 11 441 |
| Mar 06, 2023 | $1.90 | $2.00 | $1.90 | $1.93 | 15 007 |
| Mar 03, 2023 | $1.95 | $2.00 | $1.90 | $1.92 | 22 978 |
| Mar 02, 2023 | $1.93 | $1.99 | $1.93 | $1.94 | 17 346 |
| Mar 01, 2023 | $2.08 | $2.13 | $1.99 | $1.99 | 13 119 |
| Feb 28, 2023 | $2.07 | $2.10 | $2.01 | $2.08 | 13 072 |
| Feb 27, 2023 | $1.95 | $2.08 | $1.95 | $2.08 | 14 468 |
| Feb 24, 2023 | $1.89 | $1.94 | $1.88 | $1.90 | 25 811 |
