NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.69
+0.0800 (+4.97%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.26 | $1.85 | Wednesday, 17th Apr 2024 JVA stock ended at $1.69. This is 4.97% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 7.98% from a day low at $1.63 to a day high of $1.76. |
| 90 days | $1.02 | $1.85 | |
| 52 weeks | $0.665 | $1.98 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-10 | $5.58 | $5.73 | $5.50 | $5.53 | 64 063 |
| 2021-08-09 | $5.54 | $5.60 | $5.53 | $5.57 | 12 386 |
| 2021-08-06 | $5.38 | $5.55 | $5.35 | $5.52 | 30 910 |
| 2021-08-05 | $5.51 | $5.52 | $5.38 | $5.40 | 34 945 |
| 2021-08-04 | $5.46 | $5.60 | $5.46 | $5.50 | 30 612 |
| 2021-08-03 | $5.74 | $5.79 | $5.41 | $5.50 | 103 490 |
| 2021-08-02 | $5.93 | $6.05 | $5.75 | $5.79 | 73 967 |
| 2021-07-30 | $6.01 | $6.04 | $5.88 | $5.94 | 74 834 |
| 2021-07-29 | $5.90 | $6.05 | $5.81 | $5.99 | 121 451 |
| 2021-07-28 | $5.81 | $5.89 | $5.70 | $5.81 | 168 809 |
| 2021-07-27 | $5.79 | $5.80 | $5.50 | $5.65 | 128 754 |
| 2021-07-26 | $5.56 | $5.74 | $5.51 | $5.69 | 129 251 |
| 2021-07-23 | $5.63 | $5.89 | $5.27 | $5.30 | 182 999 |
| 2021-07-22 | $5.27 | $5.59 | $5.20 | $5.52 | 216 667 |
| 2021-07-21 | $5.25 | $5.25 | $5.20 | $5.22 | 31 197 |
| 2021-07-20 | $5.00 | $5.22 | $5.00 | $5.19 | 51 375 |
| 2021-07-19 | $5.11 | $5.17 | $4.88 | $4.95 | 60 613 |
| 2021-07-16 | $5.16 | $5.28 | $5.10 | $5.18 | 20 150 |
| 2021-07-15 | $5.24 | $5.29 | $5.14 | $5.17 | 13 744 |
| 2021-07-14 | $5.33 | $5.40 | $5.20 | $5.23 | 40 687 |
| 2021-07-13 | $5.08 | $5.37 | $5.03 | $5.26 | 118 526 |
| 2021-07-12 | $5.08 | $5.11 | $5.00 | $5.03 | 23 608 |
| 2021-07-09 | $4.97 | $5.11 | $4.97 | $5.07 | 11 009 |
| 2021-07-08 | $4.97 | $5.00 | $4.92 | $4.93 | 24 874 |
| 2021-07-07 | $4.99 | $5.12 | $4.98 | $5.01 | 25 866 |
