Suja Life, Inc. (SUJA)
NASDAQ: SUJA · Real-Time Price · USD
10.17
+0.37 (3.78%)
At close: Jun 26, 2026, 4:00 PM EDT
10.37
+0.20 (1.97%)
After-hours: Jun 26, 2026, 5:15 PM EDT
Suja Life Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.71 | 10.68 | 9.71 | 10.17 | 10.17 | 3.78% | 270,344 |
| Jun 25, 2026 | 9.75 | 10.25 | 9.32 | 9.80 | 9.80 | -0.81% | 157,852 |
| Jun 24, 2026 | 10.18 | 10.63 | 9.70 | 9.88 | 9.88 | -3.80% | 266,302 |
| Jun 23, 2026 | 9.02 | 10.53 | 8.98 | 10.27 | 10.27 | 12.86% | 300,776 |
| Jun 22, 2026 | 9.28 | 9.48 | 8.71 | 9.10 | 9.10 | -1.83% | 302,855 |
| Jun 18, 2026 | 9.30 | 9.92 | 9.21 | 9.27 | 9.27 | 0.54% | 882,666 |
| Jun 17, 2026 | 10.29 | 10.38 | 9.12 | 9.22 | 9.22 | -9.87% | 472,045 |
| Jun 16, 2026 | 11.09 | 11.20 | 9.88 | 10.23 | 10.23 | -7.42% | 463,076 |
| Jun 15, 2026 | 10.61 | 11.13 | 10.54 | 11.05 | 11.05 | 5.24% | 414,585 |
| Jun 12, 2026 | 11.00 | 11.20 | 10.39 | 10.50 | 10.50 | -4.55% | 425,463 |
| Jun 11, 2026 | 11.35 | 12.36 | 10.60 | 11.00 | 11.00 | -5.58% | 853,827 |
| Jun 10, 2026 | 15.43 | 15.76 | 11.00 | 11.65 | 11.65 | -25.08% | 1,199,487 |
| Jun 9, 2026 | 14.90 | 15.98 | 14.47 | 15.55 | 15.55 | 6.22% | 351,250 |
| Jun 8, 2026 | 14.06 | 15.15 | 13.81 | 14.64 | 14.64 | 4.13% | 174,544 |
| Jun 5, 2026 | 13.82 | 14.52 | 12.89 | 14.06 | 14.06 | 2.63% | 281,759 |
| Jun 4, 2026 | 13.16 | 14.39 | 12.74 | 13.70 | 13.70 | 6.37% | 235,074 |
| Jun 3, 2026 | 12.90 | 13.40 | 12.00 | 12.88 | 12.88 | 0.23% | 129,123 |
| Jun 2, 2026 | 13.91 | 14.64 | 12.80 | 12.85 | 12.85 | -8.15% | 150,825 |
| Jun 1, 2026 | 15.51 | 15.79 | 13.76 | 13.99 | 13.99 | -9.33% | 312,053 |
| May 29, 2026 | 15.65 | 15.67 | 14.47 | 15.43 | 15.43 | -0.06% | 85,102 |
| May 28, 2026 | 14.26 | 15.64 | 13.50 | 15.44 | 15.44 | 9.12% | 87,716 |
| May 27, 2026 | 15.03 | 15.25 | 13.75 | 14.15 | 14.15 | -6.60% | 147,063 |
| May 26, 2026 | 15.55 | 15.55 | 14.20 | 15.15 | 15.15 | -2.01% | 77,267 |
| May 22, 2026 | 15.35 | 15.74 | 14.45 | 15.46 | 15.46 | -0.58% | 114,065 |
| May 21, 2026 | 16.35 | 16.35 | 15.40 | 15.55 | 15.55 | -4.89% | 86,568 |
| May 20, 2026 | 16.11 | 16.97 | 15.65 | 16.35 | 16.35 | 2.06% | 264,541 |
| May 19, 2026 | 15.40 | 16.03 | 15.00 | 16.02 | 16.02 | 3.02% | 223,067 |
| May 18, 2026 | 14.69 | 15.85 | 13.75 | 15.55 | 15.55 | 4.78% | 384,579 |
| May 15, 2026 | 14.51 | 14.84 | 13.00 | 14.84 | 14.84 | 1.64% | 631,436 |
| May 14, 2026 | 17.00 | 17.25 | 14.50 | 14.60 | 14.60 | -14.27% | 629,636 |
| May 13, 2026 | 17.79 | 17.87 | 17.00 | 17.03 | 17.03 | -4.27% | 511,746 |
| May 12, 2026 | 17.51 | 18.09 | 17.51 | 17.79 | 17.79 | 1.19% | 382,066 |
| May 11, 2026 | 17.76 | 17.87 | 17.46 | 17.58 | 17.58 | -1.24% | 459,879 |
| May 8, 2026 | 17.85 | 17.98 | 17.70 | 17.80 | 17.80 | -0.28% | 446,137 |