NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.54
-0.0900 (-5.52%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Wednesday, 1st May 2024 JVA stock ended at $1.54. This is 5.52% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.55% from a day low at $1.52 to a day high of $1.65. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 03, 2021 | $4.70 | $4.89 | $4.66 | $4.86 | 28 086 |
| Apr 30, 2021 | $4.70 | $4.80 | $4.61 | $4.61 | 20 135 |
| Apr 29, 2021 | $4.83 | $4.83 | $4.75 | $4.77 | 10 690 |
| Apr 28, 2021 | $4.86 | $4.90 | $4.77 | $4.77 | 22 644 |
| Apr 27, 2021 | $4.88 | $4.88 | $4.77 | $4.83 | 12 599 |
| Apr 26, 2021 | $4.76 | $4.91 | $4.68 | $4.80 | 33 008 |
| Apr 23, 2021 | $4.75 | $4.78 | $4.71 | $4.74 | 10 606 |
| Apr 22, 2021 | $4.70 | $4.75 | $4.64 | $4.70 | 17 212 |
| Apr 21, 2021 | $4.59 | $4.76 | $4.46 | $4.71 | 72 709 |
| Apr 20, 2021 | $4.83 | $4.88 | $4.62 | $4.64 | 30 324 |
| Apr 19, 2021 | $4.87 | $4.90 | $4.76 | $4.81 | 26 218 |
| Apr 16, 2021 | $5.11 | $5.11 | $4.77 | $4.85 | 67 515 |
| Apr 15, 2021 | $5.18 | $5.21 | $5.10 | $5.13 | 13 810 |
| Apr 14, 2021 | $5.10 | $5.21 | $5.06 | $5.15 | 28 050 |
| Apr 13, 2021 | $5.10 | $5.18 | $5.03 | $5.10 | 13 903 |
| Apr 12, 2021 | $5.34 | $5.36 | $5.07 | $5.10 | 43 823 |
| Apr 09, 2021 | $5.48 | $5.51 | $5.31 | $5.33 | 13 923 |
| Apr 08, 2021 | $5.43 | $5.60 | $5.38 | $5.48 | 75 616 |
| Apr 07, 2021 | $5.42 | $5.62 | $5.27 | $5.39 | 153 164 |
| Apr 06, 2021 | $5.09 | $5.40 | $5.03 | $5.28 | 74 854 |
| Apr 05, 2021 | $5.08 | $5.08 | $4.96 | $5.02 | 19 356 |
