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 |
| Feb 19, 2021 | $4.80 | $4.80 | $4.60 | $4.70 | 43 887 |
| Feb 18, 2021 | $4.78 | $4.85 | $4.55 | $4.71 | 68 772 |
| Feb 17, 2021 | $5.23 | $5.26 | $4.80 | $4.84 | 98 468 |
| Feb 16, 2021 | $5.44 | $5.44 | $5.08 | $5.27 | 112 032 |
| Feb 12, 2021 | $5.44 | $5.51 | $5.21 | $5.40 | 25 031 |
| Feb 11, 2021 | $5.57 | $5.63 | $5.30 | $5.42 | 68 962 |
| Feb 10, 2021 | $5.64 | $5.72 | $5.42 | $5.51 | 81 068 |
| Feb 09, 2021 | $5.25 | $5.67 | $5.16 | $5.62 | 170 504 |
| Feb 08, 2021 | $5.35 | $5.40 | $5.18 | $5.26 | 57 096 |
| Feb 05, 2021 | $5.01 | $5.38 | $4.88 | $5.29 | 153 488 |
| Feb 04, 2021 | $5.17 | $5.17 | $4.85 | $4.98 | 47 862 |
| Feb 03, 2021 | $4.95 | $5.18 | $4.95 | $5.13 | 46 840 |
| Feb 02, 2021 | $4.94 | $5.10 | $4.80 | $5.01 | 55 153 |
| Feb 01, 2021 | $4.75 | $4.99 | $4.75 | $4.97 | 48 816 |
| Jan 29, 2021 | $5.10 | $5.10 | $4.56 | $4.75 | 49 341 |
| Jan 28, 2021 | $5.01 | $5.14 | $4.70 | $4.98 | 65 110 |
| Jan 27, 2021 | $5.36 | $5.36 | $4.99 | $5.09 | 92 679 |
| Jan 26, 2021 | $5.08 | $5.42 | $5.06 | $5.36 | 69 834 |
| Jan 25, 2021 | $5.35 | $5.56 | $4.90 | $5.12 | 72 244 |
| Jan 22, 2021 | $5.20 | $5.41 | $5.18 | $5.31 | 66 345 |
| Jan 21, 2021 | $5.10 | $5.71 | $4.90 | $5.43 | 163 016 |
| Jan 20, 2021 | $5.19 | $5.20 | $4.91 | $5.03 | 64 263 |
| Jan 19, 2021 | $4.68 | $5.20 | $4.62 | $5.13 | 179 702 |
| Jan 15, 2021 | $4.59 | $4.69 | $4.43 | $4.66 | 39 568 |
| Jan 14, 2021 | $4.63 | $4.75 | $4.52 | $4.61 | 94 700 |
