NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.41
-0.0100 (-0.704%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 JVA stock ended at $1.41. This is 0.704% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.73% from a day low at $1.38 to a day high of $1.44. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 13, 2021 | $3.90 | $4.89 | $3.90 | $4.89 | 295 451 |
| Jan 12, 2021 | $3.95 | $3.97 | $3.92 | $3.93 | 12 300 |
| Jan 11, 2021 | $3.92 | $3.96 | $3.90 | $3.94 | 21 326 |
| Jan 08, 2021 | $3.99 | $4.00 | $3.92 | $3.94 | 20 519 |
| Jan 07, 2021 | $3.97 | $4.00 | $3.96 | $3.99 | 10 559 |
| Jan 06, 2021 | $3.93 | $3.99 | $3.91 | $3.95 | 39 144 |
| Jan 05, 2021 | $3.95 | $3.98 | $3.91 | $3.91 | 21 064 |
| Jan 04, 2021 | $3.90 | $3.98 | $3.87 | $3.92 | 26 614 |
| Dec 31, 2020 | $3.86 | $3.93 | $3.79 | $3.84 | 36 567 |
| Dec 30, 2020 | $3.85 | $4.05 | $3.85 | $3.87 | 29 357 |
| Dec 29, 2020 | $4.02 | $4.04 | $3.83 | $3.87 | 76 739 |
| Dec 28, 2020 | $3.90 | $4.05 | $3.89 | $3.97 | 119 194 |
| Dec 24, 2020 | $3.91 | $3.91 | $3.84 | $3.91 | 7 933 |
| Dec 23, 2020 | $3.90 | $3.93 | $3.82 | $3.88 | 36 117 |
| Dec 22, 2020 | $3.90 | $3.93 | $3.81 | $3.87 | 24 941 |
| Dec 21, 2020 | $3.90 | $3.94 | $3.84 | $3.85 | 29 505 |
| Dec 18, 2020 | $3.95 | $3.99 | $3.93 | $3.95 | 32 865 |
| Dec 17, 2020 | $3.91 | $3.95 | $3.86 | $3.91 | 14 146 |
