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 |
| Aug 15, 2023 | $1.39 | $1.40 | $1.39 | $1.39 | 3 889 |
| Aug 14, 2023 | $1.41 | $1.42 | $1.38 | $1.38 | 2 298 |
| Aug 11, 2023 | $1.41 | $1.41 | $1.40 | $1.40 | 4 685 |
| Aug 10, 2023 | $1.40 | $1.48 | $1.36 | $1.42 | 27 805 |
| Aug 09, 2023 | $1.40 | $1.42 | $1.38 | $1.40 | 5 020 |
| Aug 08, 2023 | $1.43 | $1.43 | $1.41 | $1.43 | 5 324 |
| Aug 07, 2023 | $1.45 | $1.45 | $1.41 | $1.41 | 5 053 |
| Aug 04, 2023 | $1.42 | $1.44 | $1.42 | $1.42 | 5 039 |
| Aug 03, 2023 | $1.48 | $1.50 | $1.41 | $1.41 | 20 126 |
| Aug 02, 2023 | $1.48 | $1.48 | $1.43 | $1.46 | 2 844 |
| Aug 01, 2023 | $1.47 | $1.49 | $1.46 | $1.48 | 5 005 |
| Jul 31, 2023 | $1.41 | $1.48 | $1.41 | $1.46 | 15 556 |
| Jul 28, 2023 | $1.44 | $1.49 | $1.44 | $1.45 | 7 057 |
| Jul 27, 2023 | $1.48 | $1.48 | $1.41 | $1.46 | 2 877 |
| Jul 26, 2023 | $1.44 | $1.46 | $1.42 | $1.46 | 15 342 |
| Jul 25, 2023 | $1.42 | $1.49 | $1.43 | $1.45 | 11 831 |
| Jul 24, 2023 | $1.44 | $1.49 | $1.42 | $1.42 | 16 921 |
| Jul 21, 2023 | $1.46 | $1.49 | $1.44 | $1.44 | 14 442 |
| Jul 20, 2023 | $1.46 | $1.49 | $1.45 | $1.49 | 4 262 |
| Jul 19, 2023 | $1.46 | $1.50 | $1.46 | $1.49 | 5 093 |
| Jul 18, 2023 | $1.49 | $1.50 | $1.45 | $1.47 | 5 673 |
| Jul 17, 2023 | $1.45 | $1.49 | $1.45 | $1.49 | 4 029 |
| Jul 14, 2023 | $1.50 | $1.50 | $1.45 | $1.47 | 12 488 |
| Jul 13, 2023 | $1.48 | $1.49 | $1.42 | $1.47 | 8 024 |
| Jul 12, 2023 | $1.45 | $1.49 | $1.42 | $1.42 | 3 899 |
