Skip to main content
Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.640
+0.250 (7.37%)
Nov 21, 2024, 2:08 PM EST - Market open

Coffee Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.233.483.233.393.393.99%47,184
Nov 19, 20243.373.543.223.263.26-2.10%153,759
Nov 18, 20243.143.393.133.333.333.10%110,002
Nov 15, 20243.143.253.063.233.235.21%70,733
Nov 14, 20243.033.112.993.073.072.85%59,627
Nov 13, 20243.233.232.972.992.99-5.84%66,833
Nov 12, 20243.243.273.093.173.17-81,883
Nov 11, 20243.313.593.173.173.17-3.94%165,724
Nov 8, 20243.123.383.093.303.307.49%134,739
Nov 7, 20243.033.102.803.073.072.33%90,062
Nov 6, 20243.203.223.003.003.001.01%83,822
Nov 5, 20242.913.212.912.972.971.37%78,748
Nov 4, 20242.943.082.782.932.93-2.01%43,333
Nov 1, 20243.043.042.902.992.99-1.32%37,595
Oct 31, 20243.083.122.963.033.03-1.94%40,515
Oct 30, 20243.033.223.033.093.090.65%30,959
Oct 29, 20243.153.203.013.073.07-2.54%36,092
Oct 28, 20243.213.293.103.153.15-1.25%39,603
Oct 25, 20243.243.303.033.193.19-1.24%62,153
Oct 24, 20243.183.273.013.233.231.25%34,067
Oct 23, 20243.433.453.073.193.19-7.80%121,493
Oct 22, 20243.433.613.303.463.460.29%119,082
Oct 21, 20243.453.523.273.453.45-1.15%51,677
Oct 18, 20243.593.663.303.493.49-0.85%65,265
Oct 17, 20243.403.593.323.523.524.76%65,256
Oct 16, 20243.143.433.143.363.369.45%47,379
Oct 15, 20243.493.773.073.073.07-11.27%207,968
Oct 14, 20243.203.653.163.463.4610.19%163,979
Oct 11, 20242.883.172.883.143.149.03%66,134
Oct 10, 20242.952.952.882.882.88-3.36%13,003
Oct 9, 20242.733.092.732.982.988.36%62,603
Oct 8, 20242.882.902.692.752.75-5.17%51,024
Oct 7, 20243.043.052.822.902.90-3.65%67,499
Oct 4, 20242.933.122.933.013.011.35%45,080
Oct 3, 20243.033.042.932.972.97-1.98%43,491
Oct 2, 20243.073.283.003.033.03-1.30%51,398
Oct 1, 20243.293.303.013.073.07-4.95%56,218
Sep 30, 20243.243.303.133.233.23-0.92%66,711
Sep 27, 20243.493.493.203.263.26-6.59%94,323
Sep 26, 20243.503.743.393.493.490.58%135,150
Sep 25, 20243.353.483.353.473.473.58%62,300
Sep 24, 20243.393.593.243.353.35-0.89%105,851
Sep 23, 20243.323.423.193.383.386.96%142,987
Sep 20, 20243.403.443.003.163.16-6.78%145,483
Sep 19, 20243.463.493.253.393.393.99%120,911
Sep 18, 20243.053.883.053.263.262.52%553,414
Sep 17, 20243.073.372.853.183.187.80%415,070
Sep 16, 20242.503.102.352.952.9535.94%1,356,800
Sep 13, 20242.292.292.142.172.17-32,196
Sep 12, 20242.122.182.122.172.173.83%36,304
Sep 11, 20242.012.112.012.092.092.45%10,088
Sep 10, 20242.032.071.982.042.04-1.45%13,568
Sep 9, 20242.142.142.012.072.071.47%12,729
Sep 6, 20241.952.061.902.042.048.51%30,306
Sep 5, 20242.012.011.861.881.88-7.84%75,106
Sep 4, 20242.092.132.002.042.04-2.39%43,531
Sep 3, 20242.252.252.002.092.09-8.73%59,871
Aug 30, 20242.362.402.252.292.29-2.97%40,728
Aug 29, 20242.502.502.322.362.36-3.28%43,513
Aug 28, 20242.382.522.312.442.441.24%35,551
Aug 27, 20242.462.492.382.412.41-1.63%30,042
Aug 26, 20242.452.452.422.452.452.08%11,308
Aug 23, 20242.402.442.312.402.404.80%22,949
Aug 22, 20242.272.292.252.292.290.88%12,295
Aug 21, 20242.322.332.252.272.27-0.87%29,807
Aug 20, 20242.362.362.262.292.29-0.87%21,891
Aug 19, 20242.202.402.192.312.315.48%62,947
Aug 16, 20242.082.192.082.192.193.06%15,266
Aug 15, 20242.002.142.002.132.133.66%10,317
Aug 14, 20242.112.171.902.052.05-4.65%40,019
Aug 13, 20242.222.222.092.152.155.39%27,482
Aug 12, 20242.152.242.042.042.04-3.77%31,999
Aug 9, 20242.072.202.072.122.122.66%16,855
Aug 8, 20241.992.161.982.072.076.99%35,570
Aug 7, 20241.882.071.881.931.934.32%52,936
Aug 6, 20241.921.921.621.851.85-0.54%141,462
Aug 5, 20242.012.051.501.861.86-14.68%113,098
Aug 2, 20242.412.412.122.182.18-8.02%60,428
Aug 1, 20242.352.452.302.372.370.64%52,696
Jul 31, 20242.422.452.252.362.36-4.27%45,859
Jul 30, 20242.592.652.312.462.46-4.28%35,497
Jul 29, 20242.462.682.392.572.574.47%77,257
Jul 26, 20242.392.482.322.462.465.58%32,264
Jul 25, 20242.462.542.262.332.33-4.12%109,227
Jul 24, 20242.622.802.412.432.43-12.90%106,724
Jul 23, 20242.973.252.692.792.79-6.69%200,761
Jul 22, 20242.753.002.732.992.999.52%175,391
Jul 19, 20242.472.912.472.732.739.64%255,620
Jul 18, 20242.202.502.162.492.4912.47%114,172
Jul 17, 20242.112.222.112.212.213.46%23,045
Jul 16, 20242.242.242.082.142.14-25,833
Jul 15, 20242.132.352.002.142.14-2.73%130,507
Jul 12, 20242.182.302.082.202.206.28%44,162
Jul 11, 20242.012.241.972.072.073.50%47,323
Jul 10, 20241.982.091.832.002.00-0.99%36,174
Jul 9, 20242.242.241.922.022.02-7.34%64,746
Jul 8, 20242.102.312.062.182.182.35%42,982
Jul 5, 20242.132.162.032.132.130.47%36,782
Jul 3, 20242.262.402.092.122.12-4.50%53,583
Jul 2, 20242.122.322.122.222.222.30%86,847