NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.70
+0.0100 (+0.592%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Wednesday, 24th Apr 2024 JVA stock ended at $1.70. This is 0.592% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 7.14% from a day low at $1.68 to a day high of $1.80. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Jan 05, 2024 | $0.95 | $1.03 | $0.95 | $0.97 | 126 545 |
| Jan 04, 2024 | $0.91 | $0.91 | $0.87 | $0.89 | 5 918 |
| Jan 03, 2024 | $0.90 | $0.90 | $0.85 | $0.90 | 14 154 |
| Jan 02, 2024 | $0.94 | $0.94 | $0.90 | $0.90 | 8 009 |
| Dec 29, 2023 | $0.92 | $0.93 | $0.88 | $0.91 | 21 198 |
| Dec 28, 2023 | $0.97 | $0.97 | $0.90 | $0.93 | 20 890 |
| Dec 27, 2023 | $0.90 | $0.93 | $0.87 | $0.93 | 50 961 |
| Dec 26, 2023 | $0.85 | $0.91 | $0.81 | $0.90 | 56 653 |
| Dec 22, 2023 | $0.92 | $0.95 | $0.88 | $0.92 | 11 738 |
| Dec 21, 2023 | $0.94 | $0.94 | $0.89 | $0.93 | 16 782 |
| Dec 20, 2023 | $0.85 | $0.94 | $0.85 | $0.92 | 17 780 |
| Dec 19, 2023 | $0.82 | $0.88 | $0.81 | $0.88 | 56 592 |
| Dec 18, 2023 | $0.83 | $0.84 | $0.81 | $0.84 | 43 589 |
| Dec 15, 2023 | $0.83 | $0.84 | $0.81 | $0.81 | 9 569 |
| Dec 14, 2023 | $0.84 | $0.84 | $0.81 | $0.84 | 18 196 |
| Dec 13, 2023 | $0.80 | $0.83 | $0.780 | $0.82 | 19 637 |
| Dec 12, 2023 | $0.81 | $0.85 | $0.81 | $0.82 | 16 896 |
| Dec 11, 2023 | $0.781 | $0.84 | $0.781 | $0.80 | 8 499 |
| Dec 08, 2023 | $0.82 | $0.84 | $0.81 | $0.82 | 10 388 |
| Dec 07, 2023 | $0.82 | $0.84 | $0.81 | $0.82 | 7 359 |
| Dec 06, 2023 | $0.780 | $0.81 | $0.780 | $0.80 | 30 734 |
| Dec 05, 2023 | $0.83 | $0.85 | $0.776 | $0.790 | 21 572 |
| Dec 04, 2023 | $0.84 | $0.85 | $0.790 | $0.83 | 27 984 |
| Dec 01, 2023 | $0.84 | $0.84 | $0.81 | $0.84 | 26 926 |
| Nov 30, 2023 | $0.780 | $0.83 | $0.780 | $0.82 | 13 704 |
