NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.51
+0.100 (+7.09%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 JVA stock ended at $1.51. This is 7.09% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 18.78% from a day low at $1.35 to a day high of $1.60. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Nov 11, 2020 | $3.68 | $3.73 | $3.68 | $3.69 | 6 002 |
| Nov 10, 2020 | $3.73 | $3.73 | $3.60 | $3.68 | 11 418 |
| Nov 09, 2020 | $3.65 | $3.87 | $3.62 | $3.62 | 59 794 |
| Nov 06, 2020 | $3.66 | $3.75 | $3.62 | $3.71 | 21 656 |
| Nov 05, 2020 | $3.65 | $3.75 | $3.65 | $3.68 | 20 445 |
| Nov 04, 2020 | $3.76 | $3.83 | $3.70 | $3.70 | 3 752 |
| Nov 03, 2020 | $3.73 | $3.85 | $3.72 | $3.78 | 9 110 |
| Nov 02, 2020 | $3.76 | $3.81 | $3.65 | $3.73 | 13 993 |
| Oct 30, 2020 | $3.85 | $3.85 | $3.75 | $3.81 | 3 873 |
| Oct 29, 2020 | $3.62 | $3.95 | $3.58 | $3.82 | 35 591 |
| Oct 28, 2020 | $3.85 | $3.85 | $3.63 | $3.64 | 47 473 |
| Oct 27, 2020 | $3.95 | $3.95 | $3.76 | $3.87 | 20 165 |
| Oct 26, 2020 | $3.70 | $3.97 | $3.70 | $3.94 | 34 855 |
| Oct 23, 2020 | $3.82 | $3.95 | $3.67 | $3.67 | 7 552 |
| Oct 22, 2020 | $3.79 | $3.88 | $3.75 | $3.81 | 16 306 |
| Oct 21, 2020 | $3.71 | $3.78 | $3.66 | $3.73 | 26 820 |
| Oct 20, 2020 | $4.00 | $4.00 | $3.61 | $3.70 | 41 733 |
| Oct 19, 2020 | $4.04 | $4.15 | $3.81 | $3.87 | 81 183 |
| Oct 16, 2020 | $3.99 | $4.08 | $3.65 | $4.00 | 612 741 |
| Oct 15, 2020 | $3.40 | $3.55 | $3.40 | $3.45 | 5 165 |
| Oct 14, 2020 | $3.41 | $3.53 | $3.41 | $3.41 | 4 658 |
| Oct 13, 2020 | $3.36 | $3.58 | $3.36 | $3.46 | 6 167 |
| Oct 12, 2020 | $3.51 | $3.54 | $3.25 | $3.44 | 28 922 |
| Oct 09, 2020 | $3.60 | $3.60 | $3.42 | $3.51 | 19 647 |
| Oct 08, 2020 | $3.50 | $3.64 | $3.50 | $3.60 | 5 376 |
