NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.71
-0.100 (-5.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.31 | $1.85 | Friday, 19th Apr 2024 JVA stock ended at $1.71. This is 5.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 10.51% from a day low at $1.67 to a day high of $1.84. |
| 90 days | $1.02 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-17 | $4.30 | $4.44 | $4.30 | $4.36 | 30 988 |
| 2021-09-16 | $4.24 | $4.36 | $4.17 | $4.23 | 33 773 |
| 2021-09-15 | $4.37 | $4.40 | $4.26 | $4.29 | 26 658 |
| 2021-09-14 | $4.76 | $4.77 | $4.30 | $4.37 | 116 717 |
| 2021-09-13 | $4.85 | $4.86 | $4.75 | $4.77 | 12 009 |
| 2021-09-10 | $4.84 | $4.85 | $4.75 | $4.77 | 16 939 |
| 2021-09-09 | $4.77 | $4.89 | $4.76 | $4.83 | 21 879 |
| 2021-09-08 | $4.77 | $4.85 | $4.75 | $4.77 | 28 500 |
| 2021-09-07 | $5.05 | $5.08 | $4.70 | $4.80 | 223 831 |
| 2021-09-03 | $5.14 | $5.19 | $4.95 | $5.09 | 38 135 |
| 2021-09-02 | $5.05 | $5.20 | $5.05 | $5.09 | 24 148 |
| 2021-09-01 | $4.98 | $5.12 | $4.98 | $5.05 | 33 392 |
| 2021-08-31 | $5.10 | $5.40 | $4.60 | $4.97 | 413 380 |
| 2021-08-30 | $5.32 | $5.37 | $5.05 | $5.10 | 36 028 |
| 2021-08-27 | $5.11 | $5.29 | $5.11 | $5.22 | 17 326 |
| 2021-08-26 | $5.24 | $5.34 | $5.10 | $5.11 | 14 176 |
| 2021-08-25 | $5.37 | $5.40 | $5.27 | $5.28 | 13 763 |
| 2021-08-24 | $5.25 | $5.40 | $5.23 | $5.37 | 20 436 |
| 2021-08-23 | $5.27 | $5.28 | $5.15 | $5.20 | 22 839 |
| 2021-08-20 | $5.21 | $5.31 | $5.20 | $5.26 | 13 012 |
| 2021-08-19 | $5.22 | $5.46 | $5.20 | $5.23 | 21 844 |
| 2021-08-18 | $5.34 | $5.61 | $5.30 | $5.43 | 47 717 |
| 2021-08-17 | $5.35 | $5.36 | $5.27 | $5.34 | 7 749 |
| 2021-08-16 | $5.39 | $5.40 | $5.14 | $5.33 | 43 857 |
| 2021-08-13 | $5.60 | $5.60 | $5.41 | $5.44 | 11 849 |
