NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.41
-0.0100 (-0.704%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 JVA stock ended at $1.41. This is 0.704% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.73% from a day low at $1.38 to a day high of $1.44. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Feb 24, 2023 | $1.89 | $1.94 | $1.88 | $1.90 | 25 811 |
| Feb 23, 2023 | $1.94 | $1.96 | $1.90 | $1.91 | 26 436 |
| Feb 22, 2023 | $2.03 | $2.04 | $1.92 | $1.93 | 35 409 |
| Feb 21, 2023 | $2.01 | $2.08 | $2.00 | $2.01 | 10 248 |
| Feb 17, 2023 | $2.08 | $2.09 | $2.00 | $2.03 | 8 727 |
| Feb 16, 2023 | $2.09 | $2.09 | $2.03 | $2.03 | 20 541 |
| Feb 15, 2023 | $2.06 | $2.16 | $2.04 | $2.10 | 37 414 |
| Feb 14, 2023 | $2.16 | $2.16 | $2.09 | $2.13 | 24 378 |
| Feb 13, 2023 | $2.20 | $2.21 | $2.07 | $2.13 | 50 710 |
| Feb 10, 2023 | $2.24 | $2.25 | $2.20 | $2.20 | 19 666 |
| Feb 09, 2023 | $2.31 | $2.39 | $2.04 | $2.17 | 64 517 |
| Feb 08, 2023 | $2.41 | $2.41 | $1.87 | $2.31 | 226 972 |
| Feb 07, 2023 | $2.64 | $2.65 | $2.61 | $2.61 | 5 606 |
| Feb 06, 2023 | $2.60 | $2.67 | $2.60 | $2.64 | 9 918 |
| Feb 03, 2023 | $2.72 | $2.72 | $2.61 | $2.63 | 17 049 |
| Feb 02, 2023 | $2.60 | $2.73 | $2.60 | $2.70 | 20 851 |
| Feb 01, 2023 | $2.63 | $2.63 | $2.54 | $2.59 | 33 362 |
| Jan 31, 2023 | $2.60 | $2.66 | $2.50 | $2.50 | 41 320 |
| Jan 30, 2023 | $2.37 | $2.78 | $2.31 | $2.66 | 255 614 |
| Jan 27, 2023 | $2.33 | $2.33 | $2.24 | $2.30 | 9 196 |
| Jan 26, 2023 | $2.26 | $2.35 | $2.26 | $2.31 | 15 048 |
| Jan 25, 2023 | $2.30 | $2.30 | $2.23 | $2.26 | 6 454 |
| Jan 24, 2023 | $2.27 | $2.35 | $2.27 | $2.27 | 3 387 |
| Jan 23, 2023 | $2.37 | $2.37 | $2.25 | $2.27 | 10 345 |
| Jan 20, 2023 | $2.32 | $2.37 | $2.30 | $2.34 | 7 291 |
