NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.67
-0.0300 (-1.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Thursday, 25th Apr 2024 JVA stock ended at $1.67. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $1.60 to a day high of $1.67. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 08, 2021 | $6.13 | $6.23 | $6.10 | $6.16 | 51 533 |
| Jun 07, 2021 | $6.07 | $6.28 | $6.07 | $6.13 | 67 227 |
| Jun 04, 2021 | $6.00 | $6.13 | $5.91 | $6.07 | 32 165 |
| Jun 03, 2021 | $5.95 | $6.00 | $5.88 | $5.92 | 59 652 |
| Jun 02, 2021 | $6.05 | $6.15 | $5.94 | $6.04 | 92 920 |
| Jun 01, 2021 | $6.00 | $6.17 | $5.85 | $5.94 | 166 744 |
| May 28, 2021 | $5.65 | $5.94 | $5.61 | $5.93 | 115 911 |
| May 27, 2021 | $5.59 | $5.67 | $5.55 | $5.64 | 14 919 |
| May 26, 2021 | $5.42 | $5.64 | $5.32 | $5.52 | 39 420 |
| May 25, 2021 | $5.70 | $5.77 | $5.43 | $5.46 | 68 833 |
| May 24, 2021 | $5.76 | $5.84 | $5.52 | $5.73 | 80 965 |
| May 21, 2021 | $5.44 | $5.69 | $5.41 | $5.66 | 80 023 |
| May 20, 2021 | $5.33 | $5.46 | $5.28 | $5.42 | 73 360 |
| May 19, 2021 | $5.51 | $5.54 | $5.18 | $5.37 | 253 135 |
| May 18, 2021 | $5.50 | $5.84 | $5.40 | $5.55 | 142 826 |
| May 17, 2021 | $5.19 | $5.49 | $5.09 | $5.46 | 61 119 |
| May 14, 2021 | $5.10 | $5.19 | $5.06 | $5.17 | 28 540 |
| May 13, 2021 | $5.06 | $5.15 | $4.86 | $5.07 | 136 872 |
| May 12, 2021 | $5.30 | $5.30 | $5.05 | $5.13 | 113 835 |
| May 11, 2021 | $5.15 | $5.33 | $5.05 | $5.19 | 35 420 |
| May 10, 2021 | $5.27 | $5.34 | $5.18 | $5.26 | 37 196 |
| May 07, 2021 | $5.27 | $5.38 | $5.07 | $5.23 | 159 698 |
| May 06, 2021 | $5.19 | $5.25 | $5.04 | $5.24 | 110 263 |
| May 05, 2021 | $4.86 | $5.34 | $4.55 | $5.11 | 218 049 |
| May 04, 2021 | $4.86 | $4.86 | $4.76 | $4.83 | 23 891 |
