Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.870
+0.030 (0.78%)
Jun 11, 2025, 4:00 PM - Market closed
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 3.84 | 3.95 | 3.80 | 3.87 | 3.87 | 0.78% | 72,575 |
| Jun 10, 2025 | 3.70 | 3.86 | 3.65 | 3.84 | 3.84 | 3.23% | 113,056 |
| Jun 9, 2025 | 3.92 | 3.97 | 3.55 | 3.72 | 3.72 | -5.10% | 229,503 |
| Jun 6, 2025 | 4.23 | 4.30 | 3.90 | 3.92 | 3.92 | -6.11% | 190,962 |
| Jun 5, 2025 | 4.17 | 4.23 | 4.13 | 4.18 | 4.18 | -2.22% | 51,559 |
| Jun 4, 2025 | 4.14 | 4.28 | 4.14 | 4.27 | 4.27 | 4.66% | 40,301 |
| Jun 3, 2025 | 4.20 | 4.30 | 4.05 | 4.08 | 4.08 | -2.16% | 41,101 |
| Jun 2, 2025 | 4.07 | 4.31 | 3.98 | 4.17 | 4.17 | 2.46% | 67,018 |
| May 30, 2025 | 4.31 | 4.31 | 3.88 | 4.07 | 4.07 | -6.00% | 97,452 |
| May 29, 2025 | 4.00 | 4.35 | 4.00 | 4.33 | 4.33 | 10.18% | 243,034 |
| May 28, 2025 | 3.65 | 3.95 | 3.65 | 3.93 | 3.93 | 7.97% | 145,472 |
| May 27, 2025 | 3.51 | 3.68 | 3.46 | 3.64 | 3.64 | 4.00% | 93,901 |
| May 23, 2025 | 3.31 | 3.50 | 3.27 | 3.50 | 3.50 | 3.24% | 32,129 |
| May 22, 2025 | 3.20 | 3.43 | 3.18 | 3.39 | 3.39 | 5.28% | 60,640 |
| May 21, 2025 | 3.36 | 3.45 | 3.18 | 3.22 | 3.22 | -5.01% | 69,797 |
| May 20, 2025 | 3.41 | 3.45 | 3.30 | 3.39 | 3.39 | -0.88% | 54,773 |
| May 19, 2025 | 3.46 | 3.52 | 3.34 | 3.42 | 3.42 | -1.16% | 35,818 |
| May 16, 2025 | 3.43 | 3.54 | 3.43 | 3.46 | 3.46 | 0.29% | 27,323 |
| May 15, 2025 | 3.35 | 3.46 | 3.32 | 3.45 | 3.45 | 2.37% | 35,222 |
| May 14, 2025 | 3.55 | 3.64 | 3.30 | 3.37 | 3.37 | -4.53% | 71,276 |
| May 13, 2025 | 3.45 | 3.55 | 3.45 | 3.53 | 3.53 | 2.32% | 59,780 |
| May 12, 2025 | 3.40 | 3.46 | 3.28 | 3.45 | 3.45 | 6.15% | 80,222 |
| May 9, 2025 | 3.42 | 3.48 | 3.21 | 3.25 | 3.25 | -3.27% | 51,903 |
| May 8, 2025 | 3.19 | 3.45 | 3.19 | 3.36 | 3.36 | 5.00% | 71,314 |
| May 7, 2025 | 3.11 | 3.33 | 3.11 | 3.20 | 3.20 | 2.89% | 56,174 |
| May 6, 2025 | 3.21 | 3.29 | 3.06 | 3.11 | 3.11 | -3.72% | 71,606 |
| May 5, 2025 | 3.36 | 3.47 | 3.15 | 3.23 | 3.23 | -6.65% | 103,751 |
| May 2, 2025 | 3.59 | 3.60 | 3.35 | 3.46 | 3.46 | -1.70% | 66,079 |
| May 1, 2025 | 3.42 | 3.53 | 3.36 | 3.52 | 3.52 | 2.03% | 53,549 |
| Apr 30, 2025 | 3.44 | 3.50 | 3.20 | 3.45 | 3.45 | 2.07% | 46,995 |
| Apr 29, 2025 | 3.74 | 3.74 | 3.34 | 3.38 | 3.38 | -9.14% | 128,406 |
| Apr 28, 2025 | 3.58 | 3.83 | 3.55 | 3.72 | 3.72 | 4.79% | 91,647 |
| Apr 25, 2025 | 3.72 | 3.73 | 3.41 | 3.55 | 3.55 | -5.33% | 109,624 |
| Apr 24, 2025 | 3.73 | 3.78 | 3.54 | 3.75 | 3.75 | 3.88% | 97,953 |
| Apr 23, 2025 | 3.46 | 3.72 | 3.44 | 3.61 | 3.61 | 7.12% | 123,987 |
| Apr 22, 2025 | 3.30 | 3.46 | 3.30 | 3.37 | 3.37 | 2.74% | 55,152 |
| Apr 21, 2025 | 3.20 | 3.34 | 3.18 | 3.28 | 3.28 | -0.30% | 38,081 |
| Apr 17, 2025 | 3.28 | 3.36 | 3.15 | 3.29 | 3.29 | -0.60% | 37,319 |
| Apr 16, 2025 | 3.31 | 3.44 | 3.16 | 3.31 | 3.31 | -3.22% | 80,738 |
| Apr 15, 2025 | 3.66 | 3.73 | 3.30 | 3.42 | 3.42 | - | 127,413 |
| Apr 14, 2025 | 3.23 | 3.49 | 3.21 | 3.42 | 3.42 | 6.87% | 118,769 |
| Apr 11, 2025 | 3.15 | 3.33 | 3.03 | 3.20 | 3.20 | 1.59% | 62,713 |
| Apr 10, 2025 | 3.28 | 3.37 | 2.97 | 3.15 | 3.15 | -5.12% | 149,287 |
| Apr 9, 2025 | 2.85 | 3.45 | 2.75 | 3.32 | 3.32 | 16.90% | 229,641 |
| Apr 8, 2025 | 3.16 | 3.23 | 2.80 | 2.84 | 2.84 | -10.41% | 205,195 |
| Apr 7, 2025 | 3.06 | 3.33 | 2.92 | 3.17 | 3.17 | -1.55% | 152,335 |
| Apr 4, 2025 | 3.33 | 3.54 | 3.04 | 3.22 | 3.22 | -11.29% | 217,737 |
| Apr 3, 2025 | 3.74 | 3.89 | 3.56 | 3.63 | 3.63 | -6.20% | 149,910 |
| Apr 2, 2025 | 3.89 | 4.05 | 3.65 | 3.87 | 3.87 | -1.78% | 127,607 |
| Apr 1, 2025 | 3.60 | 3.97 | 3.60 | 3.94 | 3.94 | 10.99% | 270,203 |