NASDAQ : SUJA
Suja Life, Inc. — Price history
Consumer Staples · Beverages - Non-Alcoholic · United States
Last price 10.65 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 411.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Suja Life, Inc. (SUJA) closed at 10.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.55 | 10.69 | 10.01 | 10.26 | 62,325 | -3.66% |
| 2026-10-30 | 10.72 | 11 | 10.56 | 10.65 | 173,233 | -0.93% |
| 2026-10-29 | 10.2 | 10.82 | 10.04 | 10.75 | 104,233 | +5.70% |
| 2026-10-28 | 9.75 | 10.39 | 9.75 | 10.17 | 155,419 | +2.94% |
| 2026-10-27 | 9.71 | 10.086 | 9.71 | 9.88 | 81,551 | +1.33% |
| 2026-10-26 | 9.89 | 10.04 | 9.51 | 9.75 | 58,856 | -0.91% |
| 2026-10-23 | 9.77 | 10.04 | 9.54 | 9.84 | 79,763 | +1.34% |
| 2026-10-22 | 9.71 | 9.965 | 9.545 | 9.71 | 134,152 | +0.62% |
| 2026-10-21 | 10.21 | 10.42 | 9.59 | 9.65 | 159,445 | -6.40% |
| 2026-10-20 | 11.26 | 11.32 | 10.212 | 10.31 | 129,208 | -9.24% |
| 2026-10-19 | 11.38 | 11.475 | 11.12 | 11.36 | 109,762 | -1.22% |
| 2026-10-16 | 11.5 | 11.65 | 11.265 | 11.5 | 121,366 | -1.63% |
| 2026-10-15 | 11.89 | 12.42 | 11.61 | 11.69 | 269,980 | -2.09% |
| 2026-10-14 | 11.32 | 11.94 | 11.02 | 11.94 | 299,570 | +3.92% |
| 2026-10-13 | 10.85 | 11.49 | 10.445 | 11.49 | 320,717 | +7.08% |
| 2026-10-12 | 10.89 | 11.22 | 10.69 | 10.73 | 179,466 | -1.20% |
| 2026-10-09 | 10.54 | 10.94 | 10.355 | 10.86 | 162,672 | +3.13% |
| 2026-10-08 | 10.23 | 10.68 | 10 | 10.53 | 175,888 | +1.84% |
| 2026-10-07 | 10.22 | 10.43 | 10.1 | 10.34 | 191,160 | +0.88% |
| 2026-10-06 | 9.47 | 10.27 | 9.37 | 10.25 | 234,361 | +8.70% |
| 2026-10-05 | 9.58 | 9.58 | 9.17 | 9.43 | 236,856 | -2.78% |
| 2026-10-02 | 9.48 | 9.85 | 9.19 | 9.7 | 306,700 | +7.18% |
| 2026-10-01 | 9.73 | 9.97 | 8.99 | 9.05 | 208,450 | -6.80% |
| 2026-09-30 | 9.77 | 9.87 | 9.28 | 9.71 | 453,692 | -0.72% |
| 2026-09-29 | 9.05 | 9.82 | 8.75 | 9.78 | 294,679 | +9.40% |
| 2026-09-28 | 8.63 | 8.975 | 8.49 | 8.94 | 226,631 | +3.83% |
| 2026-09-25 | 8.22 | 8.72 | 8.14 | 8.61 | 251,568 | +5.00% |
| 2026-09-24 | 8.07 | 8.26 | 8.035 | 8.2 | 158,044 | +1.61% |
| 2026-09-23 | 8.23 | 8.55 | 7.99 | 8.07 | 229,732 | -1.71% |
| 2026-09-22 | 8.04 | 8.62 | 8.04 | 8.21 | 216,723 | +1.86% |
| 2026-09-21 | 8.57 | 8.7 | 7.82 | 8.06 | 573,523 | -5.95% |
| 2026-09-18 | 8.47 | 8.735 | 8.28 | 8.57 | 1,323,786 | +0.00% |
| 2026-09-17 | 9.21 | 9.47 | 8.52 | 8.57 | 302,078 | -5.82% |
| 2026-09-16 | 9.1 | 9.24 | 8.817 | 9.1 | 287,685 | -0.22% |
| 2026-09-15 | 8.94 | 9.14 | 8.75 | 9.12 | 178,497 | +1.90% |
| 2026-09-14 | 8.89 | 9.118 | 8.78 | 8.95 | 190,967 | +1.13% |
| 2026-09-11 | 9.15 | 9.15 | 8.77 | 8.85 | 221,774 | -3.59% |
| 2026-09-10 | 9.22 | 9.55 | 8.885 | 9.18 | 278,313 | -0.86% |
| 2026-09-09 | 10.04 | 10.13 | 9.25 | 9.26 | 635,893 | -6.37% |
| 2026-09-08 | 10.55 | 10.585 | 9.44 | 9.89 | 470,968 | -5.90% |
| 2026-09-04 | 10.16 | 10.74 | 9.66 | 10.51 | 526,750 | +3.14% |
| 2026-09-03 | 10.43 | 10.71 | 10.126 | 10.19 | 480,742 | -0.29% |
| 2026-09-02 | 10.33 | 10.533 | 9.88 | 10.22 | 489,166 | -2.01% |
| 2026-09-01 | 9.98 | 10.62 | 9.92 | 10.43 | 641,971 | +3.57% |
| 2026-08-31 | 9.55 | 10.33 | 9.55 | 10.07 | 814,408 | +7.47% |
| 2026-08-28 | 9.08 | 9.55 | 8.76 | 9.37 | 1,163,373 | +4.11% |
| 2026-08-27 | 9.41 | 9.55 | 8.83 | 9 | 991,362 | -4.66% |
| 2026-08-26 | 9.385 | 9.76 | 9.16 | 9.44 | 797,885 | +1.18% |
| 2026-08-25 | 8.79 | 9.41 | 8.79 | 9.33 | 750,380 | +3.09% |
| 2026-08-24 | 7.73 | 9.3 | 7.73 | 9.05 | 1,194,471 | +17.84% |
| 2026-08-21 | 7.89 | 8.14 | 7.3 | 7.68 | 1,007,656 | +2.40% |
| 2026-08-20 | 7.35 | 7.84 | 7.32 | 7.5 | 690,586 | +1.49% |
| 2026-08-19 | 6.74 | 7.5 | 6.541 | 7.39 | 1,268,898 | +10.13% |
| 2026-08-18 | 6.71 | 6.925 | 6.31 | 6.71 | 840,592 | +0.90% |
| 2026-08-17 | 6.49 | 6.76 | 6 | 6.65 | 929,342 | +2.62% |
| 2026-08-14 | 6.35 | 6.56 | 6.18 | 6.48 | 750,894 | +2.37% |
| 2026-08-13 | 6.02 | 6.4 | 5.96 | 6.33 | 1,569,367 | +7.84% |
| 2026-08-12 | 5.92 | 6.27 | 5.59 | 5.87 | 2,178,292 | -0.17% |
| 2026-08-11 | 6.56 | 6.68 | 5.835 | 5.88 | 1,875,072 | -10.37% |
| 2026-08-10 | 6.21 | 6.63 | 6.21 | 6.56 | 1,053,898 | +4.79% |
| 2026-08-07 | 6.36 | 6.59 | 6.1 | 6.26 | 687,467 | -1.42% |
| 2026-08-06 | 6.25 | 6.75 | 6.1 | 6.35 | 1,457,003 | +3.50% |
| 2026-08-05 | 9.69 | 9.75 | 6.12 | 6.135 | 3,430,260 | -46.18% |
| 2026-08-04 | 11.42 | 11.93 | 11.296 | 11.4 | 178,215 | -0.52% |
| 2026-08-03 | 10.71 | 11.63 | 10.385 | 11.46 | 156,683 | +8.22% |
| 2026-07-31 | 10.31 | 10.695 | 10.14 | 10.59 | 56,132 | +2.62% |
| 2026-07-30 | 10.15 | 10.49 | 9.985 | 10.32 | 129,900 | +1.88% |
| 2026-07-29 | 10.43 | 10.64 | 10 | 10.13 | 144,913 | -3.43% |
| 2026-07-28 | 10.39 | 10.8 | 10.24 | 10.49 | 177,605 | +0.10% |
| 2026-07-27 | 10.68 | 10.68 | 10.115 | 10.48 | 107,125 | +0.77% |
| 2026-07-24 | 9.82 | 11.01 | 9.467 | 10.4 | 190,883 | +5.48% |
| 2026-07-23 | 9.34 | 9.94 | 9.2 | 9.86 | 359,539 | +5.01% |
| 2026-07-22 | 9.36 | 10.418 | 9.28 | 9.39 | 309,152 | +0.00% |
| 2026-07-21 | 8.96 | 9.6 | 8.87 | 9.39 | 124,562 | +4.80% |
| 2026-07-20 | 9.33 | 9.445 | 8.83 | 8.96 | 207,069 | -3.86% |
| 2026-07-17 | 9.49 | 9.98 | 9.2 | 9.32 | 168,202 | -0.75% |
| 2026-07-16 | 9.2 | 9.54 | 8.96 | 9.39 | 271,511 | +2.29% |
| 2026-07-15 | 9.56 | 9.77 | 9.11 | 9.18 | 230,360 | -3.47% |
| 2026-07-14 | 9.9 | 9.92 | 9.51 | 9.51 | 76,939 | -2.66% |
| 2026-07-13 | 9.46 | 10.07 | 9.37 | 9.77 | 490,805 | +4.27% |
| 2026-07-10 | 9.99 | 10.345 | 9.35 | 9.37 | 247,804 | -7.96% |
| 2026-07-09 | 10.53 | 10.65 | 9.952 | 10.18 | 195,614 | -4.95% |
| 2026-07-08 | 10.54 | 10.98 | 10.31 | 10.71 | 298,377 | -1.11% |
| 2026-07-07 | 10.38 | 10.93 | 10.115 | 10.83 | 186,172 | +6.91% |
| 2026-07-06 | 10.81 | 11.07 | 10.09 | 10.13 | 460,162 | -6.29% |
| 2026-07-02 | 10.62 | 11.02 | 10.26 | 10.81 | 208,409 | +2.27% |
| 2026-07-01 | 10.11 | 10.72 | 9.99 | 10.57 | 568,467 | +4.04% |
| 2026-06-30 | 10.59 | 10.59 | 9.925 | 10.16 | 287,807 | -5.05% |
| 2026-06-29 | 10.42 | 10.78 | 9.86 | 10.7 | 318,763 | +5.21% |
| 2026-06-26 | 9.71 | 10.68 | 9.71 | 10.17 | 270,345 | +3.78% |
| 2026-06-25 | 9.75 | 10.25 | 9.32 | 9.8 | 158,264 | -0.81% |
| 2026-06-24 | 10.18 | 10.63 | 9.7 | 9.88 | 266,415 | -3.80% |
| 2026-06-23 | 9.02 | 10.526 | 8.98 | 10.27 | 300,945 | +12.86% |
| 2026-06-22 | 9.28 | 9.48 | 8.71 | 9.1 | 302,855 | -1.83% |
| 2026-06-18 | 9.3 | 9.921 | 9.21 | 9.27 | 882,666 | +0.54% |
| 2026-06-17 | 10.29 | 10.38 | 9.12 | 9.22 | 472,045 | -9.87% |
| 2026-06-16 | 11.09 | 11.2 | 9.88 | 10.23 | 463,076 | -7.42% |
| 2026-06-15 | 10.61 | 11.13 | 10.54 | 11.05 | 414,585 | +5.24% |
| 2026-06-12 | 11 | 11.2 | 10.39 | 10.5 | 425,463 | -4.55% |
| 2026-06-11 | 11.35 | 12.36 | 10.6 | 11 | 853,827 | -5.58% |
| 2026-06-10 | 15.43 | 15.76 | 11 | 11.65 | 1,199,487 | -25.08% |
| 2026-06-09 | 14.9 | 15.98 | 14.47 | 15.55 | 351,250 | +6.22% |
| 2026-06-08 | 14.06 | 15.15 | 13.805 | 14.64 | 174,544 | +4.13% |
| 2026-06-05 | 13.82 | 14.515 | 12.89 | 14.06 | 281,759 | +2.63% |
| 2026-06-04 | 13.16 | 14.39 | 12.74 | 13.7 | 235,074 | +6.37% |
| 2026-06-03 | 12.9 | 13.4 | 11.995 | 12.88 | 129,123 | +0.23% |
| 2026-06-02 | 13.91 | 14.636 | 12.8 | 12.85 | 150,825 | -8.15% |
| 2026-06-01 | 15.51 | 15.79 | 13.755 | 13.99 | 312,053 | -9.33% |
| 2026-05-29 | 15.65 | 15.67 | 14.47 | 15.43 | 85,102 | -0.06% |
| 2026-05-28 | 14.26 | 15.64 | 13.5 | 15.44 | 87,716 | +9.12% |
| 2026-05-27 | 15.03 | 15.25 | 13.75 | 14.15 | 147,063 | -6.60% |
| 2026-05-26 | 15.55 | 15.55 | 14.2 | 15.15 | 77,267 | -2.01% |
| 2026-05-22 | 15.35 | 15.74 | 14.45 | 15.46 | 114,065 | -0.58% |
| 2026-05-21 | 16.35 | 16.35 | 15.4 | 15.55 | 86,568 | -4.89% |
| 2026-05-20 | 16.11 | 16.97 | 15.645 | 16.35 | 264,541 | +2.06% |
| 2026-05-19 | 15.4 | 16.03 | 15 | 16.02 | 223,067 | +3.02% |
| 2026-05-18 | 14.69 | 15.85 | 13.75 | 15.55 | 384,579 | +4.78% |
| 2026-05-15 | 14.51 | 14.84 | 13 | 14.84 | 631,436 | +1.64% |
| 2026-05-14 | 17 | 17.25 | 14.5 | 14.6 | 629,636 | -14.27% |
| 2026-05-13 | 17.79 | 17.865 | 17 | 17.03 | 511,746 | -4.27% |