SUJA
Suja Life, Inc. Class A Common Stock
stockNASDAQ
Market OpenOct 5, 2026 1:26:33 PM EDT
9.41USD-2.938%(-0.28)117,765
9.3700Bid9.4400Ask0.0700SpreadSUJA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 9.4100 | 9.4700 | 9.2500 | 9.4100 | -2.990% | 117,765 | 0.000% |
| 2026-10-02 | 9.4800 | 9.8500 | 9.1900 | 9.7000 | +7.182% | 306,700 | -2.990% |
| 2026-10-01 | 9.7300 | 9.9700 | 8.9900 | 9.0500 | -6.797% | 208,450 | +3.978% |
| 2026-09-30 | 9.7700 | 9.8700 | 9.2800 | 9.7100 | -0.716% | 453,692 | -3.090% |
| 2026-09-29 | 9.0500 | 9.8200 | 8.7500 | 9.7800 | +9.396% | 294,679 | -3.783% |
| 2026-09-28 | 8.6300 | 8.9750 | 8.4900 | 8.9400 | +3.833% | 226,632 | +5.257% |
| 2026-09-25 | 8.2200 | 8.7200 | 8.1400 | 8.6100 | +5.000% | 251,568 | +9.292% |
| 2026-09-24 | 8.0700 | 8.2600 | 8.0350 | 8.2000 | +1.611% | 158,045 | +14.756% |
| 2026-09-23 | 8.2300 | 8.5500 | 7.9900 | 8.0700 | -1.705% | 229,732 | +16.605% |
| 2026-09-22 | 8.0400 | 8.6200 | 8.0400 | 8.2100 | +1.861% | 216,723 | +14.616% |
| 2026-09-21 | 8.5700 | 8.7000 | 7.8200 | 8.0600 | -5.951% | 573,523 | +16.749% |
| 2026-09-18 | 8.4700 | 8.7350 | 8.2800 | 8.5700 | 0.000% | 1,323,787 | +9.802% |
| 2026-09-17 | 9.2100 | 9.4700 | 8.5200 | 8.5700 | -5.824% | 302,079 | +9.802% |
| 2026-09-16 | 9.1000 | 9.2400 | 8.8170 | 9.1000 | -0.219% | 287,686 | +3.407% |
| 2026-09-15 | 8.9400 | 9.1400 | 8.7500 | 9.1200 | +1.899% | 178,498 | +3.180% |
| 2026-09-14 | 8.8900 | 9.1180 | 8.7800 | 8.9500 | +1.130% | 190,967 | +5.140% |
| 2026-09-11 | 9.1500 | 9.1500 | 8.7700 | 8.8500 | -3.595% | 221,774 | +6.328% |
| 2026-09-10 | 9.2200 | 9.5500 | 8.8850 | 9.1800 | -0.864% | 278,313 | +2.505% |
| 2026-09-09 | 10.0400 | 10.1300 | 9.2500 | 9.2600 | -6.370% | 635,893 | +1.620% |
| 2026-09-08 | 10.5500 | 10.5850 | 9.4400 | 9.8900 | -5.899% | 470,968 | -4.853% |
| 2026-09-04 | 10.1600 | 10.7400 | 9.6600 | 10.5100 | +3.140% | 526,750 | -10.466% |
| 2026-09-03 | 10.4300 | 10.7101 | 10.1256 | 10.1900 | -0.294% | 480,742 | -7.655% |
| 2026-09-02 | 10.3300 | 10.5330 | 9.8800 | 10.2200 | -2.013% | 489,166 | -7.926% |
| 2026-09-01 | 9.9800 | 10.6200 | 9.9201 | 10.4300 | +3.575% | 641,971 | -9.779% |
| 2026-08-31 | 9.5500 | 10.3300 | 9.5500 | 10.0700 | +7.471% | 814,408 | -6.554% |
| 2026-08-28 | 9.0800 | 9.5500 | 8.7600 | 9.3700 | +4.111% | 1,163,374 | +0.427% |
| 2026-08-27 | 9.4100 | 9.5500 | 8.8300 | 9.0000 | -4.661% | 991,362 | +4.556% |
| 2026-08-26 | 9.3850 | 9.7600 | 9.1601 | 9.4400 | +1.179% | 797,885 | -0.318% |
| 2026-08-25 | 8.7900 | 9.4100 | 8.7900 | 9.3300 | +3.094% | 750,380 | +0.857% |
| 2026-08-24 | 7.7300 | 9.3000 | 7.7300 | 9.0500 | +17.839% | 1,194,472 | +3.978% |
| 2026-08-21 | 7.8900 | 8.1400 | 7.3000 | 7.6800 | +2.400% | 1,007,657 | +22.526% |
| 2026-08-20 | 7.3500 | 7.8400 | 7.3200 | 7.5000 | +1.488% | 690,586 | +25.467% |
| 2026-08-19 | 6.7400 | 7.5000 | 6.5413 | 7.3900 | +10.134% | 1,268,898 | +27.334% |
| 2026-08-18 | 6.7100 | 6.9250 | 6.3100 | 6.7100 | +0.902% | 840,592 | +40.238% |
| 2026-08-17 | 6.4900 | 6.7600 | 6.0000 | 6.6500 | +2.623% | 929,342 | +41.504% |
| 2026-08-14 | 6.3500 | 6.5600 | 6.1800 | 6.4800 | +2.370% | 750,894 | +45.216% |
| 2026-08-13 | 6.0200 | 6.4000 | 5.9600 | 6.3300 | +7.836% | 1,569,368 | +48.657% |
| 2026-08-12 | 5.9200 | 6.2700 | 5.5900 | 5.8700 | -0.170% | 2,178,292 | +60.307% |
| 2026-08-11 | 6.5600 | 6.6800 | 5.8350 | 5.8800 | -10.366% | 1,875,072 | +60.034% |
| 2026-08-10 | 6.2100 | 6.6300 | 6.2100 | 6.5600 | +4.792% | 1,053,898 | +43.445% |
| 2026-08-07 | 6.3600 | 6.5900 | 6.1000 | 6.2600 | -1.417% | 687,468 | +50.319% |
| 2026-08-06 | 6.2500 | 6.7500 | 6.1000 | 6.3500 | +3.504% | 1,457,003 | +48.189% |
| 2026-08-05 | 9.6900 | 9.7500 | 6.1200 | 6.1350 | -46.184% | 3,430,260 | +53.382% |
| 2026-08-04 | 11.4200 | 11.9300 | 11.2962 | 11.4000 | -0.524% | 178,216 | -17.456% |
| 2026-08-03 | 10.7100 | 11.6300 | 10.3850 | 11.4600 | +8.215% | 156,683 | -17.888% |
| 2026-07-31 | 10.3100 | 10.6950 | 10.1400 | 10.5900 | +2.616% | 56,132 | -11.143% |
| 2026-07-30 | 10.1500 | 10.4900 | 9.9850 | 10.3200 | +1.876% | 129,901 | -8.818% |
| 2026-07-29 | 10.4300 | 10.6400 | 10.0000 | 10.1300 | -3.432% | 144,913 | -7.108% |
| 2026-07-28 | 10.3900 | 10.8000 | 10.2400 | 10.4900 | +0.095% | 177,606 | -10.296% |
| 2026-07-27 | 10.6800 | 10.6800 | 10.1150 | 10.4800 | +0.769% | 107,126 | -10.210% |
| 2026-07-24 | 9.8200 | 11.0100 | 9.4673 | 10.4000 | +5.477% | 190,884 | -9.519% |
| 2026-07-23 | 9.3400 | 9.9400 | 9.2000 | 9.8600 | +5.005% | 359,539 | -4.564% |
| 2026-07-22 | 9.3600 | 10.4180 | 9.2800 | 9.3900 | 0.000% | 309,152 | +0.213% |
| 2026-07-21 | 8.9600 | 9.6000 | 8.8700 | 9.3900 | +4.799% | 124,563 | +0.213% |
| 2026-07-20 | 9.3300 | 9.4450 | 8.8300 | 8.9600 | -3.863% | 207,070 | +5.022% |
| 2026-07-17 | 9.4900 | 9.9800 | 9.2000 | 9.3200 | -0.745% | 168,202 | +0.966% |
| 2026-07-16 | 9.2000 | 9.5400 | 8.9600 | 9.3900 | +2.288% | 271,511 | +0.213% |
| 2026-07-15 | 9.5600 | 9.7700 | 9.1100 | 9.1800 | -3.470% | 230,361 | +2.505% |
| 2026-07-14 | 9.9000 | 9.9200 | 9.5100 | 9.5100 | -2.661% | 76,811 | -1.052% |
| 2026-07-13 | 9.4600 | 10.0700 | 9.3700 | 9.7700 | +4.269% | 490,806 | -3.685% |
| 2026-07-10 | 9.9900 | 10.3450 | 9.3500 | 9.3700 | -7.957% | 247,804 | +0.427% |
| 2026-07-09 | 10.5300 | 10.6500 | 9.9515 | 10.1800 | -4.949% | 195,615 | -7.564% |
| 2026-07-08 | 10.5400 | 10.9800 | 10.3100 | 10.7100 | -1.108% | 298,377 | -12.138% |
| 2026-07-07 | 10.3800 | 10.9300 | 10.1150 | 10.8300 | +6.910% | 186,173 | -13.112% |
| 2026-07-06 | 10.8100 | 11.0700 | 10.0900 | 10.1300 | -6.290% | 460,162 | -7.108% |
| 2026-07-02 | 10.6200 | 11.0200 | 10.2600 | 10.8100 | +2.271% | 208,410 | -12.951% |
| 2026-07-01 | 10.1100 | 10.7200 | 9.9900 | 10.5700 | +4.035% | 568,468 | -10.974% |
| 2026-06-30 | 10.5900 | 10.5900 | 9.9250 | 10.1600 | -5.047% | 287,808 | -7.382% |
| 2026-06-29 | 10.4200 | 10.7800 | 9.8600 | 10.7000 | +5.211% | 318,763 | -12.056% |
| 2026-06-26 | 9.7100 | 10.6800 | 9.7100 | 10.1700 | +3.776% | 270,345 | -7.473% |
| 2026-06-25 | 9.7500 | 10.2500 | 9.3200 | 9.8000 | -0.810% | 158,265 | -3.980% |
| 2026-06-24 | 10.1800 | 10.6300 | 9.7000 | 9.8800 | -3.797% | 266,415 | -4.757% |
| 2026-06-23 | 9.0200 | 10.5258 | 8.9800 | 10.2700 | +12.857% | 300,945 | -8.374% |
| 2026-06-22 | 9.2800 | 9.4800 | 8.7100 | 9.1000 | -1.834% | 302,855 | +3.407% |
| 2026-06-18 | 9.3000 | 9.9210 | 9.2101 | 9.2700 | +0.542% | 882,667 | +1.510% |
| 2026-06-17 | 10.2900 | 10.3800 | 9.1200 | 9.2200 | -9.873% | 472,046 | +2.061% |
| 2026-06-16 | 11.0900 | 11.2000 | 9.8800 | 10.2300 | -7.421% | 463,076 | -8.016% |
| 2026-06-15 | 10.6100 | 11.1300 | 10.5400 | 11.0500 | +5.238% | 414,585 | -14.842% |
| 2026-06-12 | 11.0000 | 11.2000 | 10.3900 | 10.5000 | -4.545% | 425,464 | -10.381% |
| 2026-06-11 | 11.3500 | 12.3600 | 10.6000 | 11.0000 | -5.579% | 853,828 | -14.455% |
| 2026-06-10 | 15.4300 | 15.7600 | 11.0000 | 11.6500 | -25.080% | 1,199,487 | -19.227% |
| 2026-06-09 | 14.9000 | 15.9800 | 14.4700 | 15.5500 | +6.216% | 351,251 | -39.486% |
| 2026-06-08 | 14.0600 | 15.1500 | 13.8050 | 14.6400 | +4.125% | 174,544 | -35.724% |
| 2026-06-05 | 13.8200 | 14.5149 | 12.8900 | 14.0600 | +2.628% | 281,760 | -33.073% |
| 2026-06-04 | 13.1600 | 14.3900 | 12.7400 | 13.7000 | +6.366% | 235,075 | -31.314% |
| 2026-06-03 | 12.9000 | 13.4000 | 11.9950 | 12.8800 | +0.233% | 129,124 | -26.941% |
| 2026-06-02 | 13.9100 | 14.6359 | 12.8000 | 12.8500 | -8.149% | 150,825 | -26.770% |
| 2026-06-01 | 15.5100 | 15.7900 | 13.7550 | 13.9900 | -9.332% | 312,054 | -32.738% |
| 2026-05-29 | 15.6500 | 15.6700 | 14.4700 | 15.4300 | -0.065% | 85,103 | -39.015% |
| 2026-05-28 | 14.2600 | 15.6400 | 13.5000 | 15.4400 | +9.117% | 87,717 | -39.054% |
| 2026-05-27 | 15.0300 | 15.2500 | 13.7500 | 14.1500 | -6.601% | 147,064 | -33.498% |
| 2026-05-26 | 15.5500 | 15.5500 | 14.2000 | 15.1500 | -2.005% | 77,267 | -37.888% |
| 2026-05-22 | 15.3500 | 15.7400 | 14.4500 | 15.4600 | -0.579% | 114,066 | -39.133% |
| 2026-05-21 | 16.3500 | 16.3500 | 15.4000 | 15.5500 | -4.893% | 86,568 | -39.486% |
| 2026-05-20 | 16.1100 | 16.9700 | 15.6450 | 16.3500 | +2.060% | 264,542 | -42.446% |
| 2026-05-19 | 15.4000 | 16.0300 | 15.0000 | 16.0200 | +3.023% | 223,067 | -41.261% |
| 2026-05-18 | 14.6900 | 15.8500 | 13.7500 | 15.5500 | +4.784% | 384,579 | -39.486% |
| 2026-05-15 | 14.5100 | 14.8400 | 13.0000 | 14.8400 | +1.644% | 631,437 | -36.590% |
| 2026-05-14 | 17.0000 | 17.2500 | 14.5000 | 14.6000 | -14.269% | 629,636 | -35.548% |
| 2026-05-13 | 17.7900 | 17.8650 | 17.0000 | 17.0300 | -4.272% | 511,747 | -44.745% |
| 2026-05-12 | 17.5100 | 18.0900 | 17.5100 | 17.7900 | +1.195% | 382,066 | -47.105% |
| 2026-05-11 | 17.7600 | 17.8700 | 17.4550 | 17.5800 | -1.236% | 459,880 | -46.473% |
| 2026-05-08 | 17.8500 | 17.9800 | 17.7000 | 17.8000 | -0.280% | 446,138 | -47.135% |
| 2026-05-07 | 18.0000 | 18.4800 | 17.4300 | 17.8500 | 0.000% | 3,902,855 | -47.283% |