NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.70
+0.0100 (+0.592%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Wednesday, 24th Apr 2024 JVA stock ended at $1.70. This is 0.592% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.14% from a day low at $1.68 to a day high of $1.80. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $1.28 | $1.36 | $1.28 | $1.31 | 28 294 |
| Mar 18, 2024 | $1.29 | $1.29 | $1.26 | $1.26 | 6 813 |
| Mar 15, 2024 | $1.24 | $1.27 | $1.23 | $1.27 | 8 515 |
| Mar 14, 2024 | $1.27 | $1.35 | $1.15 | $1.21 | 43 773 |
| Mar 13, 2024 | $1.41 | $1.41 | $1.30 | $1.32 | 37 523 |
| Mar 12, 2024 | $1.34 | $1.44 | $1.30 | $1.40 | 75 923 |
| Mar 11, 2024 | $1.33 | $1.33 | $1.30 | $1.32 | 16 673 |
| Mar 08, 2024 | $1.34 | $1.36 | $1.32 | $1.32 | 15 580 |
| Mar 07, 2024 | $1.34 | $1.38 | $1.31 | $1.34 | 28 386 |
| Mar 06, 2024 | $1.30 | $1.34 | $1.30 | $1.34 | 26 780 |
| Mar 05, 2024 | $1.35 | $1.37 | $1.29 | $1.34 | 12 760 |
| Mar 04, 2024 | $1.38 | $1.38 | $1.30 | $1.35 | 16 843 |
| Mar 01, 2024 | $1.30 | $1.37 | $1.30 | $1.33 | 27 686 |
| Feb 29, 2024 | $1.41 | $1.41 | $1.30 | $1.32 | 8 389 |
| Feb 28, 2024 | $1.32 | $1.34 | $1.28 | $1.32 | 18 658 |
| Feb 27, 2024 | $1.31 | $1.34 | $1.30 | $1.32 | 13 686 |
| Feb 26, 2024 | $1.38 | $1.38 | $1.29 | $1.31 | 23 507 |
| Feb 23, 2024 | $1.32 | $1.32 | $1.28 | $1.30 | 20 499 |
| Feb 22, 2024 | $1.25 | $1.34 | $1.25 | $1.29 | 22 688 |
| Feb 21, 2024 | $1.34 | $1.36 | $1.25 | $1.30 | 34 291 |
| Feb 20, 2024 | $1.23 | $1.33 | $1.21 | $1.30 | 57 913 |
| Feb 16, 2024 | $1.20 | $1.25 | $1.18 | $1.22 | 28 748 |
| Feb 15, 2024 | $1.17 | $1.25 | $1.17 | $1.23 | 31 942 |
| Feb 14, 2024 | $1.18 | $1.18 | $1.13 | $1.18 | 35 824 |
| Feb 13, 2024 | $1.12 | $1.17 | $1.12 | $1.17 | 28 711 |
