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 |
| Nov 02, 2021 | $4.55 | $4.65 | $4.55 | $4.62 | 17 924 |
| Nov 01, 2021 | $4.50 | $4.60 | $4.46 | $4.55 | 10 700 |
| Oct 29, 2021 | $4.47 | $4.58 | $4.44 | $4.44 | 10 523 |
| Oct 28, 2021 | $4.51 | $4.58 | $4.48 | $4.51 | 16 917 |
| Oct 27, 2021 | $4.59 | $4.59 | $4.48 | $4.49 | 23 977 |
| Oct 26, 2021 | $4.55 | $4.60 | $4.52 | $4.59 | 7 836 |
| Oct 25, 2021 | $4.59 | $4.68 | $4.48 | $4.52 | 31 260 |
| Oct 22, 2021 | $4.71 | $4.72 | $4.55 | $4.60 | 18 187 |
| Oct 21, 2021 | $4.72 | $4.77 | $4.67 | $4.71 | 5 950 |
| Oct 20, 2021 | $4.69 | $4.78 | $4.61 | $4.69 | 16 287 |
| Oct 19, 2021 | $4.69 | $4.75 | $4.66 | $4.71 | 16 558 |
| Oct 18, 2021 | $4.74 | $4.77 | $4.65 | $4.68 | 13 647 |
| Oct 15, 2021 | $4.73 | $4.81 | $4.71 | $4.73 | 12 179 |
| Oct 14, 2021 | $4.70 | $4.77 | $4.69 | $4.69 | 9 787 |
| Oct 13, 2021 | $4.65 | $4.74 | $4.58 | $4.69 | 32 302 |
| Oct 12, 2021 | $4.59 | $4.74 | $4.53 | $4.62 | 51 651 |
| Oct 11, 2021 | $4.53 | $4.63 | $4.47 | $4.55 | 25 727 |
| Oct 08, 2021 | $4.56 | $4.60 | $4.52 | $4.55 | 9 862 |
| Oct 07, 2021 | $4.55 | $4.56 | $4.47 | $4.53 | 15 738 |
| Oct 06, 2021 | $4.51 | $4.58 | $4.47 | $4.53 | 22 490 |
| Oct 05, 2021 | $4.48 | $4.56 | $4.48 | $4.55 | 20 604 |
| Oct 04, 2021 | $4.55 | $4.65 | $4.45 | $4.47 | 21 163 |
| Oct 01, 2021 | $4.60 | $4.65 | $4.50 | $4.52 | 20 772 |
| Sep 30, 2021 | $4.61 | $4.63 | $4.49 | $4.55 | 26 294 |
| Sep 29, 2021 | $4.67 | $4.67 | $4.51 | $4.52 | 37 477 |
