NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.63
-0.0200 (-1.21%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Tuesday, 30th Apr 2024 JVA stock ended at $1.63. This is 1.21% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.40% from a day low at $1.59 to a day high of $1.66. |
| 90 days | $1.03 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $3.60 | $3.60 | $3.60 | $3.60 | 43 500 |
| Mar 08, 2016 | $3.39 | $3.39 | $3.39 | $3.39 | 46 800 |
| Mar 07, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 81 600 |
| Mar 04, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 58 500 |
| Mar 03, 2016 | $3.67 | $3.67 | $3.67 | $3.67 | 83 900 |
| Mar 02, 2016 | $3.46 | $3.46 | $3.46 | $3.46 | 32 300 |
| Mar 01, 2016 | $3.42 | $3.42 | $3.42 | $3.42 | 19 200 |
| Feb 29, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 77 500 |
| Feb 26, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 75 500 |
| Feb 25, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 31 800 |
| Feb 24, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 34 900 |
| Feb 23, 2016 | $3.15 | $3.15 | $3.15 | $3.15 | 40 200 |
| Feb 22, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 71 800 |
| Feb 19, 2016 | $3.11 | $3.11 | $3.11 | $3.11 | 7 100 |
| Feb 18, 2016 | $3.14 | $3.14 | $3.14 | $3.14 | 24 600 |
| Feb 17, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 55 800 |
| Feb 16, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 4 700 |
| Feb 12, 2016 | $3.26 | $3.26 | $3.26 | $3.26 | 10 300 |
| Feb 11, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 6 000 |
| Feb 10, 2016 | $3.26 | $3.26 | $3.26 | $3.26 | 18 800 |
| Feb 09, 2016 | $3.39 | $3.39 | $3.39 | $3.39 | 7 000 |
| Feb 08, 2016 | $3.41 | $3.41 | $3.41 | $3.41 | 7 000 |
| Feb 05, 2016 | $3.34 | $3.34 | $3.34 | $3.34 | 8 800 |
| Feb 04, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 14 900 |
| Feb 03, 2016 | $3.37 | $3.37 | $3.37 | $3.37 | 15 200 |
