5 DAY PERFORMANCE
-5.98%
1 MONTH PERFORMANCE
-2.62%
3 MONTH PERFORMANCE
-24.54%
6 MONTH PERFORMANCE
-38.96%
YEAR-TO-DATE PERFORMANCE
-36.29%
1 YEAR PERFORMANCE
-46.95%
Westrock Coffee Company, LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.12 | $4.13 (0.28%) | $4.17 | $4.07 | 177.66 K | $390.88 M |
| 12/03/2025 | $4.20 | $4.15 (-1.19%) | $4.23 | $4.12 | 396.03 K | $396.61 M |
| 12/02/2025 | $4.28 | $4.20 (-1.87%) | $4.28 | $4.14 | 173.30 K | $401.39 M |
| 12/01/2025 | $4.31 | $4.28 (-0.7%) | $4.35 | $4.26 | 280.62 K | $409.04 M |
| 11/28/2025 | $4.27 | $4.35 (1.87%) | $4.47 | $4.22 | 295.10 K | $415.73 M |
| 11/26/2025 | $4.19 | $4.27 (1.91%) | $4.31 | $4.14 | 336.12 K | $408.08 M |
| 11/25/2025 | $4.11 | $4.20 (2.19%) | $4.27 | $4.09 | 529.32 K | $401.39 M |
| 11/24/2025 | $4.21 | $4.02 (-4.51%) | $4.21 | $4.00 | 1.13 M | $384.19 M |
| 11/21/2025 | $4.17 | $4.11 (-1.44%) | $4.30 | $4.10 | 645.04 K | $392.79 M |
| 11/20/2025 | $4.38 | $4.18 (-4.57%) | $4.47 | $4.16 | 559.30 K | $399.48 M |
| 11/19/2025 | $4.26 | $4.17 (-2.11%) | $4.33 | $4.01 | 510.52 K | $398.52 M |
| 11/18/2025 | $4.15 | $4.26 (2.65%) | $4.26 | $3.92 | 766.10 K | $407.12 M |
| 11/17/2025 | $4.15 | $4.16 (0.24%) | $4.22 | $4.00 | 550.70 K | $397.57 M |
| 11/14/2025 | $4.26 | $4.04 (-5.16%) | $4.38 | $4.03 | 592.43 K | $386.10 M |
| 11/13/2025 | $4.11 | $4.33 (5.35%) | $4.52 | $4.07 | 972.30 K | $413.81 M |
| 11/12/2025 | $4.29 | $3.92 (-8.62%) | $4.29 | $3.81 | 725.13 K | $374.63 M |
| 11/11/2025 | $4.22 | $4.19 (-0.71%) | $4.65 | $4.18 | 997.50 K | $400.43 M |
| 11/10/2025 | $3.87 | $4.18 (8.01%) | $4.21 | $3.87 | 727.46 K | $399.48 M |
| 11/07/2025 | $4.03 | $3.87 (-3.97%) | $4.16 | $3.59 | 1.32 M | $369.85 M |
| 11/06/2025 | $4.24 | $3.92 (-7.55%) | $4.24 | $3.91 | 659.00 K | $374.63 M |
| 11/05/2025 | $4.21 | $4.26 (1.19%) | $4.37 | $4.12 | 513.32 K | $407.12 M |
| 11/04/2025 | $4.41 | $4.20 (-4.76%) | $4.54 | $4.18 | 281.41 K | $401.39 M |
| 11/03/2025 | $4.41 | $4.45 (0.91%) | $4.52 | $4.26 | 315.30 K | $425.28 M |
| 10/31/2025 | $4.41 | $4.41 (0%) | $4.48 | $4.24 | 567.80 K | $417.46 M |
| 10/30/2025 | $4.73 | $4.40 (-6.98%) | $4.83 | $4.40 | 448.10 K | $416.51 M |
| 10/29/2025 | $4.97 | $4.77 (-4.02%) | $5.04 | $4.72 | 323.24 K | $451.53 M |
| 10/28/2025 | $5.10 | $5.01 (-1.76%) | $5.17 | $4.94 | 373.70 K | $474.25 M |
| 10/27/2025 | $5.21 | $5.06 (-2.88%) | $5.22 | $5.00 | 312.52 K | $478.98 M |
| 10/24/2025 | $5.02 | $5.19 (3.39%) | $5.25 | $4.98 | 224.35 K | $491.29 M |
| 10/23/2025 | $5.03 | $4.99 (-0.8%) | $5.07 | $4.89 | 329.40 K | $472.36 M |
| 10/22/2025 | $5.14 | $5.02 (-2.33%) | $5.16 | $4.94 | 370.40 K | $475.20 M |
| 10/21/2025 | $5.21 | $5.15 (-1.15%) | $5.30 | $5.14 | 375.62 K | $487.50 M |
| 10/20/2025 | $4.80 | $5.19 (8.13%) | $5.22 | $4.79 | 453.25 K | $491.29 M |
| 10/17/2025 | $4.76 | $4.76 (0%) | $4.90 | $4.71 | 188.82 K | $450.59 M |
| 10/16/2025 | $4.76 | $4.79 (0.63%) | $4.97 | $4.73 | 412.69 K | $453.43 M |
| 10/15/2025 | $4.52 | $4.76 (5.31%) | $4.79 | $4.48 | 434.20 K | $450.59 M |
| 10/14/2025 | $4.42 | $4.49 (1.58%) | $4.54 | $4.34 | 344.51 K | $425.03 M |
| 10/13/2025 | $4.50 | $4.47 (-0.67%) | $4.61 | $4.43 | 289.78 K | $423.13 M |
| 10/10/2025 | $4.50 | $4.45 (-1.11%) | $4.57 | $4.43 | 272.23 K | $421.24 M |
| 10/09/2025 | $4.55 | $4.51 (-0.88%) | $4.66 | $4.49 | 435.94 K | $426.92 M |
| 10/08/2025 | $4.52 | $4.53 (0.22%) | $4.63 | $4.44 | 331.43 K | $428.81 M |
| 10/07/2025 | $4.73 | $4.51 (-4.65%) | $4.79 | $4.47 | 465.44 K | $426.92 M |
| 10/06/2025 | $4.87 | $4.69 (-3.7%) | $4.99 | $4.68 | 426.30 K | $443.96 M |
| 10/03/2025 | $4.89 | $4.86 (-0.61%) | $5.09 | $4.83 | 337.25 K | $460.05 M |
| 10/02/2025 | $4.76 | $4.89 (2.73%) | $4.94 | $4.74 | 494.27 K | $462.89 M |
| 10/01/2025 | $4.83 | $4.76 (-1.45%) | $4.90 | $4.59 | 639.50 K | $450.59 M |
| 09/30/2025 | $4.76 | $4.86 (2.1%) | $4.87 | $4.65 | 649.90 K | $460.05 M |
| 09/29/2025 | $4.69 | $4.76 (1.49%) | $4.79 | $4.58 | 625.80 K | $450.59 M |
| 09/26/2025 | $4.79 | $4.67 (-2.51%) | $4.83 | $4.58 | 470.24 K | $442.07 M |
| 09/25/2025 | $4.99 | $4.75 (-4.81%) | $5.00 | $4.62 | 486.11 K | $449.64 M |
| 09/24/2025 | $5.00 | $4.95 (-1%) | $5.15 | $4.86 | 503.10 K | $468.57 M |
| 09/23/2025 | $5.04 | $5.02 (-0.4%) | $5.25 | $5.00 | 585.40 K | $475.20 M |
| 09/22/2025 | $5.05 | $5.05 (0%) | $5.09 | $4.81 | 941.70 K | $478.04 M |
| 09/19/2025 | $5.10 | $5.08 (-0.39%) | $5.19 | $4.99 | 807.60 K | $480.88 M |
| 09/18/2025 | $5.35 | $5.06 (-5.42%) | $5.42 | $5.03 | 748.83 K | $478.98 M |
| 09/17/2025 | $5.28 | $5.34 (1.14%) | $5.62 | $5.28 | 475.40 K | $505.49 M |
| 09/16/2025 | $5.21 | $5.26 (0.96%) | $5.35 | $5.18 | 308.03 K | $497.92 M |
| 09/15/2025 | $5.42 | $5.21 (-3.87%) | $5.44 | $5.11 | 364.42 K | $493.18 M |
| 09/12/2025 | $5.50 | $5.36 (-2.55%) | $5.58 | $5.26 | 457.80 K | $507.38 M |
| 09/11/2025 | $5.11 | $5.48 (7.24%) | $5.53 | $5.09 | 665.05 K | $518.74 M |
| 09/10/2025 | $5.35 | $5.05 (-5.61%) | $5.36 | $5.04 | 632.65 K | $478.04 M |
| 09/09/2025 | $5.09 | $5.38 (5.7%) | $5.40 | $5.09 | 481.83 K | $509.28 M |
| 09/08/2025 | $5.25 | $5.11 (-2.67%) | $5.40 | $5.05 | 510.72 K | $483.72 M |
| 09/05/2025 | $5.45 | $5.26 (-3.49%) | $5.59 | $5.25 | 495.95 K | $497.92 M |
| 09/04/2025 | $5.47 | $5.42 (-0.91%) | $5.53 | $5.31 | 601.76 K | $513.06 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
