NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.63
-0.0200 (-1.21%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Tuesday, 30th Apr 2024 JVA stock ended at $1.63. This is 1.21% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $1.59 to a day high of $1.66. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2021 | $4.42 | $4.46 | $4.36 | $4.44 | 9 824 |
| Dec 07, 2021 | $4.28 | $4.39 | $4.26 | $4.39 | 25 723 |
| Dec 06, 2021 | $4.19 | $4.31 | $4.17 | $4.28 | 22 993 |
| Dec 03, 2021 | $4.21 | $4.24 | $4.16 | $4.19 | 41 110 |
| Dec 02, 2021 | $4.25 | $4.33 | $4.16 | $4.25 | 32 508 |
| Dec 01, 2021 | $4.50 | $4.50 | $4.25 | $4.26 | 22 958 |
| Nov 30, 2021 | $4.48 | $4.58 | $4.33 | $4.39 | 80 914 |
| Nov 29, 2021 | $4.57 | $4.59 | $4.47 | $4.47 | 33 364 |
| Nov 26, 2021 | $4.47 | $4.59 | $4.47 | $4.56 | 6 229 |
| Nov 24, 2021 | $4.48 | $4.57 | $4.46 | $4.54 | 20 834 |
| Nov 23, 2021 | $4.50 | $4.52 | $4.46 | $4.48 | 24 629 |
| Nov 22, 2021 | $4.50 | $4.55 | $4.45 | $4.54 | 56 859 |
| Nov 19, 2021 | $4.50 | $4.59 | $4.47 | $4.50 | 31 892 |
| Nov 18, 2021 | $4.64 | $4.64 | $4.50 | $4.50 | 81 818 |
| Nov 17, 2021 | $4.75 | $4.75 | $4.56 | $4.59 | 40 314 |
| Nov 16, 2021 | $4.78 | $4.84 | $4.66 | $4.75 | 51 786 |
| Nov 15, 2021 | $4.71 | $4.81 | $4.68 | $4.76 | 43 138 |
| Nov 12, 2021 | $4.85 | $4.91 | $4.57 | $4.67 | 105 525 |
| Nov 11, 2021 | $4.57 | $5.35 | $4.55 | $4.83 | 2 503 768 |
| Nov 10, 2021 | $4.69 | $4.70 | $4.56 | $4.57 | 15 988 |
| Nov 09, 2021 | $4.72 | $4.75 | $4.59 | $4.69 | 27 538 |
| Nov 08, 2021 | $4.79 | $4.79 | $4.69 | $4.74 | 17 883 |
| Nov 05, 2021 | $4.80 | $4.80 | $4.66 | $4.72 | 28 424 |
| Nov 04, 2021 | $4.69 | $4.79 | $4.65 | $4.73 | 43 239 |
| Nov 03, 2021 | $4.58 | $4.66 | $4.55 | $4.58 | 14 746 |
