Suja Life, Inc. (SUJA)
NASDAQ: SUJA · Real-Time Price · USD
10.07
+0.70 (7.47%)
At close: Aug 31, 2026, 4:00 PM EDT
10.21
+0.14 (1.39%)
After-hours: Aug 31, 2026, 7:30 PM EDT
Suja Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 9.55 | 10.33 | 9.55 | 10.07 | 10.07 | 7.47% | 814,287 |
| Aug 28, 2026 | 9.08 | 9.55 | 8.76 | 9.37 | 9.37 | 4.11% | 1,147,190 |
| Aug 27, 2026 | 9.41 | 9.55 | 8.83 | 9.00 | 9.00 | -4.66% | 991,191 |
| Aug 26, 2026 | 9.39 | 9.76 | 9.16 | 9.44 | 9.44 | 1.18% | 797,728 |
| Aug 25, 2026 | 8.79 | 9.41 | 8.79 | 9.33 | 9.33 | 3.09% | 743,564 |
| Aug 24, 2026 | 7.73 | 9.30 | 7.73 | 9.05 | 9.05 | 17.84% | 1,190,591 |
| Aug 21, 2026 | 7.89 | 8.14 | 7.30 | 7.68 | 7.68 | 2.40% | 1,007,527 |
| Aug 20, 2026 | 7.35 | 7.84 | 7.32 | 7.50 | 7.50 | 1.49% | 677,900 |
| Aug 19, 2026 | 6.74 | 7.50 | 6.54 | 7.39 | 7.39 | 10.13% | 1,265,644 |
| Aug 18, 2026 | 6.71 | 6.93 | 6.31 | 6.71 | 6.71 | 0.90% | 839,295 |
| Aug 17, 2026 | 6.49 | 6.76 | 6.00 | 6.65 | 6.65 | 2.62% | 875,732 |
| Aug 14, 2026 | 6.35 | 6.56 | 6.18 | 6.48 | 6.48 | 2.37% | 750,582 |
| Aug 13, 2026 | 6.02 | 6.40 | 5.96 | 6.33 | 6.33 | 7.84% | 1,568,532 |
| Aug 12, 2026 | 5.92 | 6.27 | 5.59 | 5.87 | 5.87 | -0.17% | 2,151,417 |
| Aug 11, 2026 | 6.56 | 6.68 | 5.84 | 5.88 | 5.88 | -10.37% | 1,862,352 |
| Aug 10, 2026 | 6.21 | 6.63 | 6.21 | 6.56 | 6.56 | 4.79% | 1,052,383 |
| Aug 7, 2026 | 6.36 | 6.59 | 6.10 | 6.26 | 6.26 | -1.42% | 686,975 |
| 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 |
| Jul 30, 2026 | 10.15 | 10.49 | 9.99 | 10.32 | 10.32 | 1.88% | 129,900 |
| Jul 29, 2026 | 10.43 | 10.64 | 10.00 | 10.13 | 10.13 | -3.43% | 144,913 |
| Jul 28, 2026 | 10.39 | 10.80 | 10.24 | 10.49 | 10.49 | 0.10% | 177,605 |
| Jul 27, 2026 | 10.68 | 10.68 | 10.12 | 10.48 | 10.48 | 0.77% | 107,125 |
| Jul 24, 2026 | 9.82 | 11.01 | 9.47 | 10.40 | 10.40 | 5.48% | 190,883 |
| Jul 23, 2026 | 9.34 | 9.94 | 9.20 | 9.86 | 9.86 | 5.01% | 359,539 |
| Jul 22, 2026 | 9.36 | 10.42 | 9.28 | 9.39 | 9.39 | - | 309,152 |
| Jul 21, 2026 | 8.96 | 9.60 | 8.87 | 9.39 | 9.39 | 4.80% | 124,562 |
| Jul 20, 2026 | 9.33 | 9.45 | 8.83 | 8.96 | 8.96 | -3.86% | 207,069 |
| Jul 17, 2026 | 9.49 | 9.98 | 9.20 | 9.32 | 9.32 | -0.75% | 168,202 |
| Jul 16, 2026 | 9.20 | 9.54 | 8.96 | 9.39 | 9.39 | 2.29% | 271,511 |
| Jul 15, 2026 | 9.56 | 9.77 | 9.11 | 9.18 | 9.18 | -3.47% | 230,360 |
| Jul 14, 2026 | 9.90 | 9.92 | 9.51 | 9.51 | 9.51 | -2.66% | 76,939 |
| Jul 13, 2026 | 9.46 | 10.07 | 9.37 | 9.77 | 9.77 | 4.27% | 490,805 |
| Jul 10, 2026 | 9.99 | 10.35 | 9.35 | 9.37 | 9.37 | -7.96% | 247,804 |
| Jul 9, 2026 | 10.53 | 10.65 | 9.95 | 10.18 | 10.18 | -4.95% | 195,614 |
| Jul 8, 2026 | 10.54 | 10.98 | 10.31 | 10.71 | 10.71 | -1.11% | 298,377 |
| Jul 7, 2026 | 10.38 | 10.93 | 10.12 | 10.83 | 10.83 | 6.91% | 186,172 |
| Jul 6, 2026 | 10.81 | 11.07 | 10.09 | 10.13 | 10.13 | -6.29% | 460,162 |
| Jul 2, 2026 | 10.62 | 11.02 | 10.26 | 10.81 | 10.81 | 2.27% | 208,409 |
| Jul 1, 2026 | 10.11 | 10.72 | 9.99 | 10.57 | 10.57 | 4.04% | 568,467 |
| Jun 30, 2026 | 10.59 | 10.59 | 9.93 | 10.16 | 10.16 | -5.05% | 287,807 |
| Jun 29, 2026 | 10.42 | 10.78 | 9.86 | 10.70 | 10.70 | 5.21% | 318,763 |
| Jun 26, 2026 | 9.71 | 10.68 | 9.71 | 10.17 | 10.17 | 3.78% | 270,345 |
| Jun 25, 2026 | 9.75 | 10.25 | 9.32 | 9.80 | 9.80 | -0.81% | 158,264 |
| Jun 24, 2026 | 10.18 | 10.63 | 9.70 | 9.88 | 9.88 | -3.80% | 266,415 |
| Jun 23, 2026 | 9.02 | 10.53 | 8.98 | 10.27 | 10.27 | 12.86% | 300,945 |
| Jun 22, 2026 | 9.28 | 9.48 | 8.71 | 9.10 | 9.10 | -1.83% | 302,855 |