NASDAQ:JVA
Coffee Holding Co. Stock Price (Quote)
$1.69
+0.0200 (+1.20%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.32 | $1.85 | Tuesday, 23rd Apr 2024 JVA stock ended at $1.69. This is 1.20% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 9.76% from a day low at $1.55 to a day high of $1.70. |
| 90 days | $1.02 | $1.85 | |
| 52 weeks | $0.665 | $1.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 07, 2023 | $1.40 | $1.45 | $1.40 | $1.44 | 8 795 |
| Jul 06, 2023 | $1.39 | $1.40 | $1.37 | $1.37 | 5 563 |
| Jul 05, 2023 | $1.41 | $1.41 | $1.39 | $1.40 | 15 999 |
| Jul 03, 2023 | $1.38 | $1.42 | $1.38 | $1.42 | 10 180 |
| Jun 30, 2023 | $1.44 | $1.44 | $1.38 | $1.39 | 10 538 |
| Jun 29, 2023 | $1.45 | $1.45 | $1.36 | $1.40 | 32 039 |
| Jun 28, 2023 | $1.47 | $1.48 | $1.45 | $1.45 | 4 809 |
| Jun 27, 2023 | $1.47 | $1.49 | $1.45 | $1.46 | 13 391 |
| Jun 26, 2023 | $1.49 | $1.51 | $1.47 | $1.49 | 15 884 |
| Jun 23, 2023 | $1.55 | $1.56 | $1.45 | $1.47 | 29 044 |
| Jun 22, 2023 | $1.60 | $1.60 | $1.55 | $1.56 | 5 627 |
| Jun 21, 2023 | $1.57 | $1.62 | $1.55 | $1.60 | 32 394 |
| Jun 20, 2023 | $1.65 | $1.66 | $1.56 | $1.63 | 22 604 |
| Jun 16, 2023 | $1.67 | $1.70 | $1.61 | $1.66 | 14 030 |
| Jun 15, 2023 | $1.65 | $1.67 | $1.61 | $1.67 | 8 857 |
| Jun 14, 2023 | $1.62 | $1.64 | $1.60 | $1.64 | 21 177 |
| Jun 13, 2023 | $1.63 | $1.66 | $1.60 | $1.62 | 6 154 |
| Jun 12, 2023 | $1.62 | $1.66 | $1.58 | $1.65 | 14 688 |
| Jun 09, 2023 | $1.70 | $1.71 | $1.62 | $1.62 | 6 010 |
| Jun 08, 2023 | $1.68 | $1.66 | $1.62 | $1.63 | 6 408 |
| Jun 07, 2023 | $1.56 | $1.73 | $1.54 | $1.66 | 82 341 |
| Jun 06, 2023 | $1.51 | $1.60 | $1.50 | $1.52 | 32 727 |
| Jun 05, 2023 | $1.61 | $1.63 | $1.55 | $1.55 | 16 097 |
| Jun 02, 2023 | $1.50 | $1.57 | $1.50 | $1.57 | 24 316 |
| Jun 01, 2023 | $1.50 | $1.51 | $1.48 | $1.51 | 10 227 |
