NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.81
+0.120 (+7.10%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.28 | $1.85 | Thursday, 18th Apr 2024 JVA stock ended at $1.81. This is 7.10% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 7.87% from a day low at $1.72 to a day high of $1.85. |
| 90 days | $1.02 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-06 | $1.05 | $1.15 | $1.05 | $1.07 | 5 997 |
| 2024-02-05 | $1.06 | $1.11 | $1.04 | $1.07 | 22 122 |
| 2024-02-02 | $1.10 | $1.10 | $1.04 | $1.08 | 13 312 |
| 2024-02-01 | $1.09 | $1.11 | $1.03 | $1.10 | 12 988 |
| 2024-01-31 | $1.09 | $1.12 | $1.04 | $1.05 | 26 562 |
| 2024-01-30 | $1.22 | $1.22 | $1.12 | $1.14 | 37 971 |
| 2024-01-29 | $1.15 | $1.19 | $1.14 | $1.18 | 36 467 |
| 2024-01-26 | $1.13 | $1.15 | $1.12 | $1.14 | 10 825 |
| 2024-01-25 | $1.07 | $1.14 | $1.07 | $1.12 | 24 013 |
| 2024-01-24 | $1.07 | $1.08 | $1.02 | $1.07 | 31 085 |
| 2024-01-23 | $1.06 | $1.06 | $1.03 | $1.03 | 14 192 |
| 2024-01-22 | $1.12 | $1.13 | $1.05 | $1.06 | 14 299 |
| 2024-01-19 | $1.09 | $1.15 | $1.06 | $1.11 | 88 852 |
| 2024-01-18 | $1.03 | $1.09 | $1.03 | $1.08 | 16 237 |
| 2024-01-17 | $1.02 | $1.04 | $1.00 | $1.02 | 28 420 |
| 2024-01-16 | $1.03 | $1.04 | $1.01 | $1.02 | 16 787 |
| 2024-01-12 | $1.02 | $1.04 | $1.02 | $1.03 | 20 526 |
| 2024-01-11 | $1.00 | $1.03 | $1.00 | $1.01 | 38 970 |
| 2024-01-10 | $1.05 | $1.07 | $1.00 | $1.03 | 29 789 |
| 2024-01-09 | $1.08 | $1.13 | $1.02 | $1.09 | 33 945 |
| 2024-01-08 | $1.00 | $1.14 | $1.00 | $1.06 | 63 679 |
| 2024-01-05 | $0.95 | $1.03 | $0.95 | $0.97 | 126 545 |
| 2024-01-04 | $0.91 | $0.91 | $0.87 | $0.89 | 5 918 |
| 2024-01-03 | $0.90 | $0.90 | $0.85 | $0.90 | 14 154 |
| 2024-01-02 | $0.94 | $0.94 | $0.90 | $0.90 | 8 009 |
