Suja Life Stock Price History
NASDAQ: SUJAConsumer StaplesBeverages (Production/Distribution)USD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUJA price history at a glance
The price history for Suja Life (SUJA) on this page begins on May 4, 2026, when the stock closed at $17.80; it most recently closed at $10.86 on October 5, 2026. The highest price in this record is $18.48, reached on May 4, 2026; the latest close is 41.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $18.48
- Date of high
- May 4, 2026
- Low since 2026
- $5.59
- Date of low
- Aug 10, 2026
- 52-week high
- $18.48
- 52-week low
- $5.59
- IPO year
- 2026
- Last close
- $10.86
SUJA returns
1 week
+11.96%
1 month
+17.28%
3 months
+15.90%
SUJA price return, excluding dividends.
SUJA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.54 | 10.94 | 10.36 | 10.86 | +3.13% | |
| 10.23 | 10.68 | 10.00 | 10.53 | +1.84% | |
| 10.22 | 10.43 | 10.10 | 10.34 | +0.88% | |
| 9.47 | 10.27 | 9.37 | 10.25 | +8.70% | |
| 9.58 | 9.58 | 9.17 | 9.43 | -2.78% | |
| 9.48 | 9.85 | 9.19 | 9.70 | +7.18% | |
| 9.73 | 9.97 | 8.99 | 9.05 | -6.80% | |
| 9.77 | 9.87 | 9.28 | 9.71 | -0.72% | |
| 9.05 | 9.82 | 8.75 | 9.78 | +9.40% | |
| 8.63 | 8.98 | 8.49 | 8.94 | +3.83% | |
| 8.22 | 8.72 | 8.14 | 8.61 | +5.00% | |
| 8.07 | 8.26 | 8.04 | 8.20 | +1.61% | |
| 8.23 | 8.55 | 7.99 | 8.07 | -1.71% | |
| 8.04 | 8.62 | 8.04 | 8.21 | +1.86% | |
| 8.57 | 8.70 | 7.82 | 8.06 | -5.95% | |
| 8.47 | 8.74 | 8.28 | 8.57 | 0.00% | |
| 9.21 | 9.47 | 8.52 | 8.57 | -5.82% | |
| 9.10 | 9.24 | 8.82 | 9.10 | -0.22% | |
| 8.94 | 9.14 | 8.75 | 9.12 | +1.90% | |
| 8.89 | 9.12 | 8.78 | 8.95 | +1.13% | |
| 9.15 | 9.15 | 8.77 | 8.85 | -3.59% | |
| 9.22 | 9.55 | 8.89 | 9.18 | -0.86% | |
| 10.04 | 10.13 | 9.25 | 9.26 | -6.37% | |
| 10.55 | 10.59 | 9.44 | 9.89 | -5.90% | |
| 10.16 | 10.74 | 9.66 | 10.51 | +3.14% | |
| 10.43 | 10.71 | 10.13 | 10.19 | -0.29% | |
| 10.33 | 10.53 | 9.88 | 10.22 | -2.01% | |
| 9.98 | 10.62 | 9.92 | 10.43 | +3.57% | |
| 9.55 | 10.33 | 9.55 | 10.07 | +7.47% | |
| 9.08 | 9.55 | 8.76 | 9.37 | +4.11% | |
| 9.41 | 9.55 | 8.83 | 9.00 | -4.66% | |
| 9.39 | 9.76 | 9.16 | 9.44 | +1.18% | |
| 8.79 | 9.41 | 8.79 | 9.33 | +3.09% | |
| 7.73 | 9.30 | 7.73 | 9.05 | +17.84% | |
| 7.89 | 8.14 | 7.30 | 7.68 | +2.40% | |
| 7.35 | 7.84 | 7.32 | 7.50 | +1.49% | |
| 6.74 | 7.50 | 6.54 | 7.39 | +10.13% | |
| 6.71 | 6.93 | 6.31 | 6.71 | +0.90% | |
| 6.49 | 6.76 | 6.00 | 6.65 | +2.62% | |
| 6.35 | 6.56 | 6.18 | 6.48 | +2.37% | |
| 6.02 | 6.40 | 5.96 | 6.33 | +7.84% | |
| 5.92 | 6.27 | 5.59 | 5.87 | -0.17% | |
| 6.56 | 6.68 | 5.84 | 5.88 | -10.37% | |
| 6.21 | 6.63 | 6.21 | 6.56 | +4.79% | |
| 6.36 | 6.59 | 6.10 | 6.26 | -1.42% | |
| 6.25 | 6.75 | 6.10 | 6.35 | +3.42% | |
| 9.69 | 9.75 | 6.12 | 6.14 | -46.14% | |
| 11.42 | 11.93 | 11.30 | 11.40 | -0.52% | |
| 10.71 | 11.63 | 10.39 | 11.46 | +8.22% | |
| 10.31 | 10.70 | 10.14 | 10.59 | +2.62% | |
| 10.15 | 10.49 | 9.99 | 10.32 | +1.88% | |
| 10.43 | 10.64 | 10.00 | 10.13 | -3.43% | |
| 10.39 | 10.80 | 10.24 | 10.49 | +0.10% | |
| 10.68 | 10.68 | 10.12 | 10.48 | +0.77% | |
| 9.82 | 11.01 | 9.47 | 10.40 | +5.48% | |
| 9.34 | 9.94 | 9.20 | 9.86 | +5.01% | |
| 9.36 | 10.42 | 9.28 | 9.39 | 0.00% | |
| 8.96 | 9.60 | 8.87 | 9.39 | +4.80% | |
| 9.33 | 9.45 | 8.83 | 8.96 | -3.86% | |
| 9.49 | 9.98 | 9.20 | 9.32 | -0.75% | |
| 9.20 | 9.54 | 8.96 | 9.39 | +2.29% | |
| 9.56 | 9.77 | 9.11 | 9.18 | -3.47% | |
| 9.90 | 9.92 | 9.51 | 9.51 | -2.66% | |
| 9.46 | 10.07 | 9.37 | 9.77 | +4.27% | |
| 9.99 | 10.35 | 9.35 | 9.37 | -7.96% | |
| 10.53 | 10.65 | 9.95 | 10.18 | -4.95% | |
| 10.54 | 10.98 | 10.31 | 10.71 | -1.11% | |
| 10.38 | 10.93 | 10.12 | 10.83 | +6.91% | |
| 10.81 | 11.07 | 10.09 | 10.13 | -6.29% | |
| 10.62 | 11.02 | 10.26 | 10.81 | +2.27% | |
| 10.11 | 10.72 | 9.99 | 10.57 | +4.04% | |
| 10.59 | 10.59 | 9.93 | 10.16 | -5.05% | |
| 10.42 | 10.78 | 9.86 | 10.70 | +5.21% | |
| 9.71 | 10.68 | 9.71 | 10.17 | +3.78% | |
| 9.75 | 10.25 | 9.32 | 9.80 | -0.81% | |
| 10.18 | 10.63 | 9.70 | 9.88 | -3.80% | |
| 9.02 | 10.53 | 8.98 | 10.27 | +12.86% | |
| 9.28 | 9.48 | 8.71 | 9.10 | -1.83% | |
| 9.30 | 9.92 | 9.21 | 9.27 | +0.54% | |
| 10.29 | 10.38 | 9.12 | 9.22 | -9.87% | |
| 11.09 | 11.20 | 9.88 | 10.23 | -7.42% | |
| 10.61 | 11.13 | 10.54 | 11.05 | +5.24% | |
| 11.00 | 11.20 | 10.39 | 10.50 | -4.55% | |
| 11.35 | 12.36 | 10.60 | 11.00 | -5.58% | |
| 15.43 | 15.76 | 11.00 | 11.65 | -25.08% | |
| 14.90 | 15.98 | 14.47 | 15.55 | +6.22% | |
| 14.06 | 15.15 | 13.81 | 14.64 | +4.13% | |
| 13.82 | 14.51 | 12.89 | 14.06 | +2.63% | |
| 13.16 | 14.39 | 12.74 | 13.70 | +6.37% | |
| 12.90 | 13.40 | 12.00 | 12.88 | +0.23% | |
| 13.91 | 14.64 | 12.80 | 12.85 | -8.15% | |
| 15.51 | 15.79 | 13.76 | 13.99 | -9.33% | |
| 15.65 | 15.67 | 14.47 | 15.43 | -0.06% | |
| 14.26 | 15.64 | 13.50 | 15.44 | +9.12% | |
| 15.03 | 15.25 | 13.75 | 14.15 | -6.60% | |
| 15.55 | 15.55 | 14.20 | 15.15 | -2.01% | |
| 15.35 | 15.74 | 14.45 | 15.46 | -0.58% | |
| 16.35 | 16.35 | 15.40 | 15.55 | -4.89% | |
| 16.11 | 16.97 | 15.65 | 16.35 | +2.06% | |
| 15.40 | 16.03 | 15.00 | 16.02 | +3.02% | |
| 14.69 | 15.85 | 13.75 | 15.55 | +4.78% | |
| 14.51 | 14.84 | 13.00 | 14.84 | +1.64% | |
| 17.00 | 17.25 | 14.50 | 14.60 | -14.27% | |
| 17.79 | 17.87 | 17.00 | 17.03 | -4.27% | |
| 17.51 | 18.09 | 17.51 | 17.79 | +1.19% | |
| 17.76 | 17.87 | 17.46 | 17.58 | -1.24% | |
| 17.85 | 17.98 | 17.70 | 17.80 | -0.28% | |
| 18.00 | 18.48 | 17.43 | 17.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUJA chart for longer ranges.