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 |
2021-07-08 | $4.97 | $5.00 | $4.92 | $4.93 | 24 874 |
2021-07-07 | $4.99 | $5.12 | $4.98 | $5.01 | 25 866 |
2021-07-06 | $5.06 | $5.19 | $4.96 | $4.97 | 63 099 |
2021-07-02 | $5.38 | $5.42 | $4.98 | $5.09 | 43 201 |
2021-07-01 | $5.40 | $5.42 | $5.32 | $5.34 | 8 266 |
2021-06-30 | $5.28 | $5.37 | $5.21 | $5.37 | 34 534 |
2021-06-29 | $5.44 | $5.44 | $5.27 | $5.36 | 19 173 |
2021-06-28 | $5.39 | $5.63 | $5.39 | $5.40 | 22 048 |
2021-06-25 | $5.30 | $5.60 | $5.30 | $5.40 | 48 356 |
2021-06-24 | $5.28 | $5.37 | $5.25 | $5.31 | 18 832 |
2021-06-23 | $5.28 | $5.37 | $5.27 | $5.30 | 19 045 |
2021-06-22 | $5.28 | $5.36 | $5.20 | $5.32 | 21 702 |
2021-06-21 | $5.26 | $5.41 | $5.20 | $5.28 | 26 127 |
2021-06-18 | $5.30 | $5.38 | $5.19 | $5.26 | 40 937 |
2021-06-17 | $5.57 | $5.57 | $5.38 | $5.40 | 65 767 |
2021-06-16 | $5.46 | $5.74 | $5.40 | $5.57 | 36 941 |
2021-06-15 | $6.04 | $6.04 | $5.50 | $5.52 | 91 309 |
2021-06-14 | $6.15 | $6.16 | $5.88 | $6.04 | 94 718 |
2021-06-11 | $6.02 | $6.23 | $6.01 | $6.19 | 53 321 |
2021-06-10 | $6.01 | $6.11 | $5.96 | $6.05 | 62 517 |
2021-06-09 | $6.19 | $6.25 | $5.91 | $5.97 | 68 111 |
2021-06-08 | $6.13 | $6.23 | $6.10 | $6.16 | 51 533 |
2021-06-07 | $6.07 | $6.28 | $6.07 | $6.13 | 67 227 |
2021-06-04 | $6.00 | $6.13 | $5.91 | $6.07 | 32 165 |
2021-06-03 | $5.95 | $6.00 | $5.88 | $5.92 | 59 652 |