Suja Life, Inc. Class A SUJA
NASDAQ · United States · Consumer Non-Durables
$9.89+0.18 (+1.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $9.84 | +1.29% | $9.73 | $9.89 | $9.68 | 23.77K |
| 2026-09-30 | $9.71 | -0.72% | $9.77 | $9.87 | $9.28 | 453.70K |
| 2026-09-29 | $9.78 | +9.40% | $9.05 | $9.82 | $8.75 | 294.70K |
| 2026-09-28 | $8.94 | +3.83% | $8.63 | $8.98 | $8.49 | 226.60K |
| 2026-09-25 | $8.61 | +5.00% | $8.22 | $8.72 | $8.14 | 251.60K |
| 2026-09-24 | $8.20 | +1.61% | $8.07 | $8.26 | $8.04 | 158.00K |
| 2026-09-23 | $8.07 | -1.71% | $8.23 | $8.55 | $7.99 | 229.70K |
| 2026-09-22 | $8.21 | +1.86% | $8.04 | $8.62 | $8.04 | 216.70K |
| 2026-09-21 | $8.06 | -5.95% | $8.57 | $8.70 | $7.82 | 573.30K |
| 2026-09-18 | $8.57 | 0.00% | $8.47 | $8.74 | $8.28 | 1.32M |
| 2026-09-17 | $8.57 | -5.82% | $9.21 | $9.47 | $8.52 | 302.10K |
| 2026-09-16 | $9.10 | -0.22% | $9.10 | $9.24 | $8.82 | 287.70K |
| 2026-09-15 | $9.12 | +1.90% | $8.94 | $9.14 | $8.75 | 178.50K |
| 2026-09-14 | $8.95 | +1.13% | $8.89 | $9.12 | $8.78 | 191.00K |
| 2026-09-11 | $8.85 | -3.59% | $9.15 | $9.15 | $8.77 | 221.70K |
| 2026-09-10 | $9.18 | -0.86% | $9.22 | $9.55 | $8.89 | 278.30K |
| 2026-09-09 | $9.26 | -6.37% | $10.04 | $10.13 | $9.25 | 635.90K |
| 2026-09-08 | $9.89 | -5.90% | $10.55 | $10.59 | $9.44 | 471.00K |
| 2026-09-04 | $10.51 | +3.14% | $10.16 | $10.74 | $9.66 | 526.70K |
| 2026-09-03 | $10.19 | -0.29% | $10.43 | $10.71 | $10.13 | 480.50K |
| 2026-09-02 | $10.22 | -2.01% | $10.33 | $10.53 | $9.88 | 489.10K |
| 2026-09-01 | $10.43 | +3.57% | $9.98 | $10.62 | $9.92 | 642.00K |
| 2026-08-31 | $10.07 | +7.47% | $9.55 | $10.33 | $9.55 | 814.40K |
| 2026-08-28 | $9.37 | +4.11% | $9.08 | $9.55 | $8.76 | 1.16M |
| 2026-08-27 | $9.00 | -4.66% | $9.41 | $9.55 | $8.83 | 991.40K |
| 2026-08-26 | $9.44 | +1.18% | $9.39 | $9.76 | $9.16 | 797.80K |
| 2026-08-25 | $9.33 | +3.09% | $8.79 | $9.41 | $8.79 | 743.90K |
| 2026-08-24 | $9.05 | +17.84% | $7.73 | $9.30 | $7.73 | 1.19M |
| 2026-08-21 | $7.68 | +2.40% | $7.89 | $8.14 | $7.30 | 1.01M |
| 2026-08-20 | $7.50 | +1.49% | $7.35 | $7.84 | $7.32 | 690.60K |
| 2026-08-19 | $7.39 | +10.13% | $6.74 | $7.50 | $6.54 | 1.27M |
| 2026-08-18 | $6.71 | +0.90% | $6.71 | $6.93 | $6.31 | 840.40K |
| 2026-08-17 | $6.65 | +2.62% | $6.49 | $6.76 | $6.00 | 929.30K |
| 2026-08-14 | $6.48 | +2.37% | $6.35 | $6.56 | $6.18 | 750.80K |
| 2026-08-13 | $6.33 | +7.84% | $6.02 | $6.40 | $5.96 | 1.57M |
| 2026-08-12 | $5.87 | -0.17% | $5.92 | $6.27 | $5.59 | 2.18M |
| 2026-08-11 | $5.88 | -10.37% | $6.56 | $6.68 | $5.84 | 1.88M |
| 2026-08-10 | $6.56 | +4.79% | $6.21 | $6.63 | $6.21 | 1.05M |
| 2026-08-07 | $6.26 | -1.42% | $6.36 | $6.59 | $6.10 | 687.50K |
| 2026-08-06 | $6.35 | +3.42% | $6.25 | $6.75 | $6.10 | 1.46M |
| 2026-08-05 | $6.14 | -46.14% | $9.69 | $9.75 | $6.12 | 3.43M |
| 2026-08-04 | $11.40 | -0.52% | $11.42 | $11.93 | $11.30 | 178.20K |
| 2026-08-03 | $11.46 | +8.22% | $10.71 | $11.63 | $10.39 | 156.70K |
| 2026-07-31 | $10.59 | +2.62% | $10.31 | $10.70 | $10.14 | 56.10K |
| 2026-07-30 | $10.32 | +1.88% | $10.15 | $10.49 | $9.99 | 129.90K |
| 2026-07-29 | $10.13 | -3.43% | $10.43 | $10.64 | $10.00 | 135.00K |
| 2026-07-28 | $10.49 | +0.10% | $10.39 | $10.80 | $10.24 | 177.60K |
| 2026-07-27 | $10.48 | +0.77% | $10.68 | $10.68 | $10.12 | 107.10K |
| 2026-07-24 | $10.40 | +5.48% | $9.82 | $11.01 | $9.47 | 190.80K |
| 2026-07-23 | $9.86 | +5.01% | $9.34 | $9.94 | $9.20 | 359.10K |
| 2026-07-22 | $9.39 | 0.00% | $9.36 | $10.42 | $9.28 | 308.80K |
| 2026-07-21 | $9.39 | +4.80% | $8.96 | $9.60 | $8.87 | 124.50K |
| 2026-07-20 | $8.96 | -3.86% | $9.33 | $9.45 | $8.83 | 207.10K |
| 2026-07-17 | $9.32 | -0.75% | $9.49 | $9.98 | $9.20 | 168.20K |
| 2026-07-16 | $9.39 | +2.29% | $9.20 | $9.54 | $8.96 | 271.50K |
| 2026-07-15 | $9.18 | -3.47% | $9.56 | $9.77 | $9.11 | 230.40K |
| 2026-07-14 | $9.51 | -2.66% | $9.90 | $9.92 | $9.51 | 76.90K |
| 2026-07-13 | $9.77 | +4.27% | $9.46 | $10.07 | $9.37 | 490.80K |
| 2026-07-10 | $9.37 | -7.96% | $9.99 | $10.35 | $9.35 | 247.80K |
| 2026-07-09 | $10.18 | -4.95% | $10.53 | $10.65 | $9.95 | 195.60K |
| 2026-07-08 | $10.71 | -1.11% | $10.54 | $10.98 | $10.31 | 298.40K |
| 2026-07-07 | $10.83 | +6.91% | $10.38 | $10.93 | $10.12 | 186.20K |
| 2026-07-06 | $10.13 | -6.29% | $10.81 | $11.07 | $10.09 | 460.20K |
| 2026-07-02 | $10.81 | +2.27% | $10.62 | $11.02 | $10.26 | 208.40K |
| 2026-07-01 | $10.57 | +4.04% | $10.11 | $10.72 | $9.99 | 568.50K |
| 2026-06-30 | $10.16 | -5.05% | $10.59 | $10.59 | $9.93 | 287.80K |
| 2026-06-29 | $10.70 | +5.21% | $10.42 | $10.78 | $9.86 | 318.70K |
| 2026-06-26 | $10.17 | +3.78% | $9.71 | $10.68 | $9.71 | 270.30K |
| 2026-06-25 | $9.80 | -0.81% | $9.75 | $10.25 | $9.32 | 157.90K |
| 2026-06-24 | $9.88 | -3.80% | $10.18 | $10.63 | $9.70 | 266.40K |
| 2026-06-23 | $10.27 | +12.86% | $9.02 | $10.53 | $8.98 | 300.90K |
| 2026-06-22 | $9.10 | -1.83% | $9.28 | $9.48 | $8.71 | 302.90K |
| 2026-06-18 | $9.27 | +0.54% | $9.30 | $9.92 | $9.21 | 882.70K |
| 2026-06-17 | $9.22 | -9.87% | $10.29 | $10.38 | $9.12 | 471.80K |
| 2026-06-16 | $10.23 | -7.42% | $11.09 | $11.20 | $9.88 | 463.10K |
| 2026-06-15 | $11.05 | +5.24% | $10.61 | $11.13 | $10.54 | 414.60K |
| 2026-06-12 | $10.50 | -4.55% | $11.00 | $11.20 | $10.39 | 422.90K |
| 2026-06-11 | $11.00 | -5.58% | $11.35 | $12.36 | $10.60 | 853.80K |
| 2026-06-10 | $11.65 | -25.08% | $15.43 | $15.76 | $11.00 | 1.20M |
| 2026-06-09 | $15.55 | +6.22% | $14.90 | $15.98 | $14.47 | 351.30K |
| 2026-06-08 | $14.64 | +4.13% | $14.06 | $15.15 | $13.81 | 174.50K |
| 2026-06-05 | $14.06 | +2.63% | $13.82 | $14.51 | $12.89 | 281.80K |
| 2026-06-04 | $13.70 | +6.37% | $13.16 | $14.39 | $12.74 | 235.00K |
| 2026-06-03 | $12.88 | +0.23% | $12.90 | $13.40 | $12.00 | 129.10K |
| 2026-06-02 | $12.85 | -8.15% | $13.91 | $14.64 | $12.80 | 150.80K |
| 2026-06-01 | $13.99 | -9.33% | $15.51 | $15.79 | $13.76 | 312.00K |
| 2026-05-29 | $15.43 | -0.06% | $15.65 | $15.67 | $14.47 | 85.10K |
| 2026-05-28 | $15.44 | +9.12% | $14.26 | $15.64 | $13.50 | 87.70K |
| 2026-05-27 | $14.15 | -6.60% | $15.03 | $15.25 | $13.75 | 147.10K |
| 2026-05-26 | $15.15 | -2.01% | $15.55 | $15.55 | $14.20 | 77.30K |