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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Nov 29, 2023 | $0.81 | $0.82 | $0.780 | $0.81 | 12 068 |
| Nov 28, 2023 | $0.81 | $0.84 | $0.780 | $0.81 | 11 641 |
| Nov 27, 2023 | $0.84 | $0.84 | $0.80 | $0.81 | 11 994 |
| Nov 24, 2023 | $0.87 | $0.87 | $0.81 | $0.85 | 12 688 |
| Nov 22, 2023 | $0.83 | $0.85 | $0.798 | $0.82 | 15 799 |
| Nov 21, 2023 | $0.794 | $0.83 | $0.794 | $0.82 | 18 020 |
| Nov 20, 2023 | $0.761 | $0.85 | $0.761 | $0.83 | 42 722 |
| Nov 17, 2023 | $0.83 | $0.85 | $0.777 | $0.790 | 14 838 |
| Nov 16, 2023 | $0.83 | $0.85 | $0.782 | $0.85 | 5 054 |
| Nov 15, 2023 | $0.87 | $0.87 | $0.82 | $0.84 | 146 280 |
| Nov 14, 2023 | $0.761 | $0.85 | $0.761 | $0.84 | 20 911 |
| Nov 13, 2023 | $0.85 | $0.85 | $0.685 | $0.83 | 52 082 |
| Nov 10, 2023 | $0.88 | $0.89 | $0.80 | $0.84 | 21 038 |
| Nov 09, 2023 | $0.83 | $0.91 | $0.83 | $0.88 | 49 736 |
| Nov 08, 2023 | $0.780 | $0.88 | $0.780 | $0.83 | 43 374 |
| Nov 07, 2023 | $0.85 | $0.87 | $0.781 | $0.791 | 39 598 |
