NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.67
-0.0300 (-1.76%)
At Close: Apr 25, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.32 | $1.85 | Thursday, 25th Apr 2024 JVA stock ended at $1.67. This is 1.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.37% from a day low at $1.60 to a day high of $1.67. |
90 days | $1.03 | $1.85 | |
52 weeks | $0.665 | $1.85 |
Date | Open | High | Low | Close | Volume |
Sep 20, 2023 | $0.94 | $0.94 | $0.86 | $0.89 | 31 721 |
Sep 19, 2023 | $0.88 | $0.99 | $0.86 | $0.90 | 39 427 |
Sep 18, 2023 | $1.01 | $1.06 | $0.80 | $0.91 | 220 972 |
Sep 15, 2023 | $1.20 | $1.20 | $1.07 | $1.07 | 71 885 |
Sep 14, 2023 | $1.25 | $1.30 | $1.20 | $1.25 | 24 977 |
Sep 13, 2023 | $1.22 | $1.24 | $1.21 | $1.21 | 18 908 |
Sep 12, 2023 | $1.26 | $1.29 | $1.24 | $1.24 | 13 046 |
Sep 11, 2023 | $1.24 | $1.25 | $1.24 | $1.24 | 9 306 |
Sep 08, 2023 | $1.22 | $1.23 | $1.17 | $1.23 | 11 620 |
Sep 07, 2023 | $1.19 | $1.19 | $1.13 | $1.16 | 53 114 |
Sep 06, 2023 | $1.25 | $1.27 | $1.13 | $1.17 | 21 780 |
Sep 05, 2023 | $1.26 | $1.27 | $1.24 | $1.24 | 6 092 |
Sep 01, 2023 | $1.34 | $1.35 | $1.26 | $1.30 | 9 344 |
Aug 31, 2023 | $1.27 | $1.39 | $1.23 | $1.29 | 6 466 |
Aug 30, 2023 | $1.21 | $1.28 | $1.20 | $1.24 | 12 484 |
Aug 29, 2023 | $1.20 | $1.23 | $1.19 | $1.20 | 18 769 |
Aug 28, 2023 | $1.24 | $1.24 | $1.20 | $1.23 | 13 200 |
Aug 25, 2023 | $1.24 | $1.24 | $1.21 | $1.22 | 8 433 |
Aug 24, 2023 | $1.26 | $1.34 | $1.22 | $1.23 | 12 177 |
Aug 23, 2023 | $1.27 | $1.28 | $1.26 | $1.26 | 3 017 |
Aug 22, 2023 | $1.31 | $1.31 | $1.27 | $1.27 | 4 110 |
Aug 21, 2023 | $1.29 | $1.33 | $1.28 | $1.30 | 7 174 |
Aug 18, 2023 | $1.32 | $1.33 | $1.28 | $1.29 | 9 605 |
Aug 17, 2023 | $1.37 | $1.39 | $1.31 | $1.31 | 10 784 |
Aug 16, 2023 | $1.40 | $1.42 | $1.35 | $1.37 | 7 080 |