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 |
| Dec 16, 2020 | $3.89 | $3.90 | $3.82 | $3.87 | 18 887 |
| Dec 15, 2020 | $3.89 | $3.89 | $3.75 | $3.87 | 30 888 |
| Dec 14, 2020 | $3.79 | $3.91 | $3.79 | $3.86 | 19 860 |
| Dec 11, 2020 | $3.73 | $3.79 | $3.73 | $3.78 | 16 145 |
| Dec 10, 2020 | $3.72 | $3.80 | $3.72 | $3.76 | 8 478 |
| Dec 09, 2020 | $3.78 | $3.82 | $3.66 | $3.73 | 38 664 |
| Dec 08, 2020 | $3.86 | $3.97 | $3.79 | $3.80 | 22 843 |
| Dec 07, 2020 | $3.91 | $3.97 | $3.82 | $3.87 | 37 632 |
| Dec 04, 2020 | $4.04 | $4.08 | $3.94 | $3.94 | 40 099 |
| Dec 03, 2020 | $4.04 | $4.08 | $3.94 | $4.00 | 23 730 |
| Dec 02, 2020 | $4.05 | $4.05 | $3.98 | $4.01 | 26 707 |
| Dec 01, 2020 | $3.93 | $4.04 | $3.91 | $4.04 | 14 175 |
| Nov 30, 2020 | $3.96 | $3.99 | $3.85 | $3.94 | 34 319 |
| Nov 27, 2020 | $3.89 | $3.99 | $3.89 | $3.99 | 28 646 |
| Nov 25, 2020 | $4.03 | $4.08 | $3.84 | $3.95 | 42 717 |
| Nov 24, 2020 | $3.92 | $4.03 | $3.90 | $3.96 | 50 533 |
| Nov 23, 2020 | $3.82 | $4.08 | $3.81 | $3.82 | 59 798 |
| Nov 20, 2020 | $3.84 | $3.87 | $3.74 | $3.86 | 10 369 |
| Nov 19, 2020 | $3.76 | $3.85 | $3.71 | $3.82 | 41 898 |
| Nov 18, 2020 | $3.70 | $3.82 | $3.65 | $3.73 | 42 987 |
| Nov 17, 2020 | $3.71 | $3.71 | $3.62 | $3.66 | 22 816 |
| Nov 16, 2020 | $3.79 | $3.86 | $3.64 | $3.64 | 49 451 |
| Nov 13, 2020 | $3.71 | $3.76 | $3.66 | $3.75 | 10 554 |
| Nov 12, 2020 | $3.77 | $3.80 | $3.64 | $3.66 | 15 405 |
| Nov 11, 2020 | $3.68 | $3.73 | $3.68 | $3.69 | 6 002 |
