Suja Life, Inc. (SUJA)
NASDAQ: SUJA · Real-Time Price · USD
10.86
+0.33 (3.13%)
At close: Oct 9, 2026, 4:00 PM EDT
11.07
+0.21 (1.93%)
After-hours: Oct 9, 2026, 7:58 PM EDT
Suja Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 10.54 | 10.94 | 10.36 | 10.86 | 10.86 | 3.13% | 162,672 |
| Oct 8, 2026 | 10.23 | 10.68 | 10.00 | 10.53 | 10.53 | 1.84% | 175,881 |
| Oct 7, 2026 | 10.22 | 10.43 | 10.10 | 10.34 | 10.34 | 0.88% | 190,589 |
| Oct 6, 2026 | 9.47 | 10.27 | 9.37 | 10.25 | 10.25 | 8.70% | 233,151 |
| Oct 5, 2026 | 9.58 | 9.58 | 9.17 | 9.43 | 9.43 | -2.78% | 236,854 |
| Oct 2, 2026 | 9.48 | 9.85 | 9.19 | 9.70 | 9.70 | 7.18% | 306,686 |
| Oct 1, 2026 | 9.73 | 9.97 | 8.99 | 9.05 | 9.05 | -6.80% | 208,328 |
| Sep 30, 2026 | 9.77 | 9.87 | 9.28 | 9.71 | 9.71 | -0.72% | 453,675 |
| Sep 29, 2026 | 9.05 | 9.82 | 8.75 | 9.78 | 9.78 | 9.40% | 294,567 |
| Sep 28, 2026 | 8.63 | 8.98 | 8.49 | 8.94 | 8.94 | 3.83% | 226,629 |
| Sep 25, 2026 | 8.22 | 8.72 | 8.14 | 8.61 | 8.61 | 5.00% | 251,513 |
| Sep 24, 2026 | 8.07 | 8.26 | 8.04 | 8.20 | 8.20 | 1.61% | 158,039 |
| Sep 23, 2026 | 8.23 | 8.55 | 7.99 | 8.07 | 8.07 | -1.71% | 229,670 |
| Sep 22, 2026 | 8.04 | 8.62 | 8.04 | 8.21 | 8.21 | 1.86% | 216,226 |
| Sep 21, 2026 | 8.57 | 8.70 | 7.82 | 8.06 | 8.06 | -5.95% | 573,170 |
| Sep 18, 2026 | 8.47 | 8.74 | 8.28 | 8.57 | 8.57 | - | 1,323,785 |
| Sep 17, 2026 | 9.21 | 9.47 | 8.52 | 8.57 | 8.57 | -5.82% | 302,078 |
| Sep 16, 2026 | 9.10 | 9.24 | 8.82 | 9.10 | 9.10 | -0.22% | 287,685 |
| Sep 15, 2026 | 8.94 | 9.14 | 8.75 | 9.12 | 9.12 | 1.90% | 178,497 |
| Sep 14, 2026 | 8.89 | 9.12 | 8.78 | 8.95 | 8.95 | 1.13% | 190,967 |
| Sep 11, 2026 | 9.15 | 9.15 | 8.77 | 8.85 | 8.85 | -3.59% | 221,774 |
| Sep 10, 2026 | 9.22 | 9.55 | 8.89 | 9.18 | 9.18 | -0.86% | 278,313 |
| Sep 9, 2026 | 10.04 | 10.13 | 9.25 | 9.26 | 9.26 | -6.37% | 635,893 |
| Sep 8, 2026 | 10.55 | 10.59 | 9.44 | 9.89 | 9.89 | -5.90% | 470,968 |
| Sep 4, 2026 | 10.16 | 10.74 | 9.66 | 10.51 | 10.51 | 3.14% | 526,750 |
| Sep 3, 2026 | 10.43 | 10.71 | 10.13 | 10.19 | 10.19 | -0.29% | 480,742 |
| Sep 2, 2026 | 10.33 | 10.53 | 9.88 | 10.22 | 10.22 | -2.01% | 489,166 |
| Sep 1, 2026 | 9.98 | 10.62 | 9.92 | 10.43 | 10.43 | 3.57% | 641,971 |
| Aug 31, 2026 | 9.55 | 10.33 | 9.55 | 10.07 | 10.07 | 7.47% | 814,408 |
| Aug 28, 2026 | 9.08 | 9.55 | 8.76 | 9.37 | 9.37 | 4.11% | 1,163,373 |
| Aug 27, 2026 | 9.41 | 9.55 | 8.83 | 9.00 | 9.00 | -4.66% | 991,362 |
| Aug 26, 2026 | 9.39 | 9.76 | 9.16 | 9.44 | 9.44 | 1.18% | 797,885 |
| Aug 25, 2026 | 8.79 | 9.41 | 8.79 | 9.33 | 9.33 | 3.09% | 750,380 |
| Aug 24, 2026 | 7.73 | 9.30 | 7.73 | 9.05 | 9.05 | 17.84% | 1,194,471 |
| Aug 21, 2026 | 7.89 | 8.14 | 7.30 | 7.68 | 7.68 | 2.40% | 1,007,656 |
| Aug 20, 2026 | 7.35 | 7.84 | 7.32 | 7.50 | 7.50 | 1.49% | 690,586 |
| Aug 19, 2026 | 6.74 | 7.50 | 6.54 | 7.39 | 7.39 | 10.13% | 1,268,898 |
| Aug 18, 2026 | 6.71 | 6.93 | 6.31 | 6.71 | 6.71 | 0.90% | 840,592 |
| Aug 17, 2026 | 6.49 | 6.76 | 6.00 | 6.65 | 6.65 | 2.62% | 929,342 |
| Aug 14, 2026 | 6.35 | 6.56 | 6.18 | 6.48 | 6.48 | 2.37% | 750,894 |
| Aug 13, 2026 | 6.02 | 6.40 | 5.96 | 6.33 | 6.33 | 7.84% | 1,569,367 |
| Aug 12, 2026 | 5.92 | 6.27 | 5.59 | 5.87 | 5.87 | -0.17% | 2,178,292 |
| Aug 11, 2026 | 6.56 | 6.68 | 5.84 | 5.88 | 5.88 | -10.37% | 1,875,072 |
| Aug 10, 2026 | 6.21 | 6.63 | 6.21 | 6.56 | 6.56 | 4.79% | 1,053,898 |
| Aug 7, 2026 | 6.36 | 6.59 | 6.10 | 6.26 | 6.26 | -1.42% | 687,467 |
| Aug 6, 2026 | 6.25 | 6.75 | 6.10 | 6.35 | 6.35 | 3.50% | 1,457,003 |
| Aug 5, 2026 | 9.69 | 9.75 | 6.12 | 6.14 | 6.14 | -46.18% | 3,430,260 |
| Aug 4, 2026 | 11.42 | 11.93 | 11.30 | 11.40 | 11.40 | -0.52% | 178,215 |
| Aug 3, 2026 | 10.71 | 11.63 | 10.39 | 11.46 | 11.46 | 8.22% | 156,683 |
| Jul 31, 2026 | 10.31 | 10.70 | 10.14 | 10.59 | 10.59 | 2.62% | 56,132 |