Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
5.82
-0.36 (-5.83%)
At close: Feb 21, 2025, 4:00 PM
5.93
+0.11 (1.89%)
After-hours: Feb 21, 2025, 7:25 PM EST
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.28 | 6.38 | 5.70 | 5.82 | 5.82 | -5.83% | 144,079 |
| Feb 20, 2025 | 6.52 | 6.52 | 5.61 | 6.18 | 6.18 | -3.74% | 303,939 |
| Feb 19, 2025 | 6.12 | 6.53 | 5.95 | 6.42 | 6.42 | 7.90% | 459,217 |
| Feb 18, 2025 | 5.77 | 6.15 | 5.44 | 5.95 | 5.95 | 5.50% | 349,803 |
| Feb 14, 2025 | 5.74 | 5.80 | 5.22 | 5.64 | 5.64 | - | 217,021 |
| Feb 13, 2025 | 5.27 | 5.89 | 5.27 | 5.64 | 5.64 | 5.42% | 274,822 |
| Feb 12, 2025 | 4.95 | 5.44 | 4.85 | 5.35 | 5.35 | 7.00% | 134,527 |
| Feb 11, 2025 | 5.02 | 5.16 | 4.94 | 5.00 | 5.00 | -3.66% | 85,479 |
| Feb 10, 2025 | 5.18 | 5.37 | 5.05 | 5.19 | 5.19 | -0.57% | 146,904 |
| Feb 7, 2025 | 5.05 | 5.35 | 4.97 | 5.22 | 5.22 | 5.67% | 236,148 |
| Feb 6, 2025 | 5.45 | 5.50 | 4.75 | 4.94 | 4.94 | -8.86% | 290,038 |
| Feb 5, 2025 | 5.06 | 5.58 | 4.80 | 5.42 | 5.42 | 8.40% | 364,064 |
| Feb 4, 2025 | 4.45 | 5.15 | 4.29 | 5.00 | 5.00 | 12.87% | 409,063 |
| Feb 3, 2025 | 3.87 | 5.27 | 3.87 | 4.43 | 4.43 | 12.15% | 1,569,131 |
| Jan 31, 2025 | 4.04 | 4.15 | 3.90 | 3.95 | 3.95 | -1.25% | 91,997 |
| Jan 30, 2025 | 3.74 | 4.08 | 3.74 | 4.00 | 4.00 | 11.11% | 478,649 |
| Jan 29, 2025 | 3.59 | 3.66 | 3.54 | 3.60 | 3.60 | 0.84% | 29,980 |
| Jan 28, 2025 | 3.66 | 3.75 | 3.50 | 3.57 | 3.57 | -1.65% | 55,231 |
| Jan 27, 2025 | 3.70 | 3.75 | 3.42 | 3.63 | 3.63 | -1.89% | 73,504 |
| Jan 24, 2025 | 3.79 | 3.85 | 3.67 | 3.70 | 3.70 | -2.63% | 73,351 |
| Jan 23, 2025 | 3.74 | 3.89 | 3.74 | 3.80 | 3.80 | 1.60% | 56,844 |
| Jan 22, 2025 | 3.83 | 3.86 | 3.74 | 3.74 | 3.74 | -1.58% | 44,347 |
| Jan 21, 2025 | 3.66 | 3.85 | 3.66 | 3.80 | 3.80 | 3.83% | 46,717 |
| Jan 17, 2025 | 3.77 | 4.05 | 3.64 | 3.66 | 3.66 | -2.66% | 266,229 |
| Jan 16, 2025 | 3.82 | 3.82 | 3.64 | 3.76 | 3.76 | -0.27% | 32,947 |
| Jan 15, 2025 | 3.69 | 3.79 | 3.63 | 3.77 | 3.77 | 3.86% | 39,737 |
| Jan 14, 2025 | 3.62 | 3.70 | 3.51 | 3.63 | 3.63 | 1.97% | 29,761 |
| Jan 13, 2025 | 3.60 | 3.75 | 3.51 | 3.56 | 3.56 | -4.81% | 91,512 |
| Jan 10, 2025 | 3.71 | 3.74 | 3.54 | 3.74 | 3.74 | 0.54% | 56,996 |
| Jan 8, 2025 | 3.88 | 3.88 | 3.62 | 3.72 | 3.72 | -3.38% | 67,825 |
| Jan 7, 2025 | 3.98 | 4.06 | 3.81 | 3.85 | 3.85 | -2.28% | 73,087 |
| Jan 6, 2025 | 4.10 | 4.15 | 3.90 | 3.94 | 3.94 | -2.96% | 90,797 |
| Jan 3, 2025 | 3.64 | 4.08 | 3.64 | 4.06 | 4.06 | 12.15% | 197,423 |
| Jan 2, 2025 | 3.48 | 3.64 | 3.45 | 3.62 | 3.62 | 5.85% | 95,148 |
| Dec 31, 2024 | 3.53 | 3.66 | 3.32 | 3.42 | 3.42 | -3.93% | 109,773 |
| Dec 30, 2024 | 3.84 | 3.84 | 3.53 | 3.56 | 3.56 | -7.29% | 95,273 |
| Dec 27, 2024 | 3.88 | 3.89 | 3.73 | 3.84 | 3.84 | -1.29% | 56,194 |
| Dec 26, 2024 | 3.95 | 4.01 | 3.78 | 3.89 | 3.89 | -1.52% | 68,238 |
| Dec 24, 2024 | 3.71 | 4.00 | 3.70 | 3.95 | 3.95 | 7.63% | 89,919 |
| Dec 23, 2024 | 3.67 | 3.77 | 3.59 | 3.67 | 3.67 | -0.27% | 47,888 |
| Dec 20, 2024 | 3.49 | 3.78 | 3.40 | 3.68 | 3.68 | 3.23% | 75,752 |
| Dec 19, 2024 | 3.85 | 3.86 | 3.50 | 3.57 | 3.57 | -3.91% | 69,832 |
| Dec 18, 2024 | 4.10 | 4.18 | 3.68 | 3.71 | 3.71 | -9.51% | 155,310 |
| Dec 17, 2024 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -3.98% | 70,830 |
| Dec 16, 2024 | 4.34 | 4.39 | 3.92 | 4.27 | 4.27 | -0.47% | 223,566 |
| Dec 13, 2024 | 4.48 | 4.66 | 4.15 | 4.29 | 4.29 | -4.45% | 166,655 |
| Dec 12, 2024 | 4.11 | 4.49 | 4.11 | 4.49 | 4.49 | 9.25% | 414,203 |
| Dec 11, 2024 | 3.85 | 4.22 | 3.85 | 4.11 | 4.11 | 6.75% | 116,393 |
| Dec 10, 2024 | 3.95 | 4.10 | 3.80 | 3.85 | 3.85 | -1.53% | 82,293 |
| Dec 9, 2024 | 4.09 | 4.16 | 3.80 | 3.91 | 3.91 | - | 116,787 |
| Dec 6, 2024 | 4.09 | 4.21 | 3.89 | 3.91 | 3.91 | -3.69% | 76,419 |
| Dec 5, 2024 | 3.99 | 4.10 | 3.90 | 4.06 | 4.06 | 1.75% | 65,131 |
| Dec 4, 2024 | 4.25 | 4.28 | 3.82 | 3.99 | 3.99 | -4.09% | 101,786 |
| Dec 3, 2024 | 4.07 | 4.21 | 3.50 | 4.16 | 4.16 | 3.48% | 316,697 |
| Dec 2, 2024 | 4.23 | 4.59 | 3.95 | 4.02 | 4.02 | -1.23% | 442,800 |
| Nov 29, 2024 | 3.66 | 4.36 | 3.66 | 4.07 | 4.07 | 15.30% | 343,437 |
| Nov 27, 2024 | 3.42 | 3.62 | 3.41 | 3.53 | 3.53 | 3.52% | 64,416 |
| Nov 26, 2024 | 3.50 | 3.69 | 3.41 | 3.41 | 3.41 | -2.01% | 107,831 |
| Nov 25, 2024 | 3.50 | 3.72 | 3.42 | 3.48 | 3.48 | -0.29% | 114,544 |
| Nov 22, 2024 | 3.67 | 3.84 | 3.48 | 3.49 | 3.49 | -3.72% | 150,302 |
| Nov 21, 2024 | 3.42 | 3.77 | 3.42 | 3.63 | 3.63 | 6.93% | 225,684 |
| Nov 20, 2024 | 3.23 | 3.48 | 3.23 | 3.39 | 3.39 | 3.99% | 47,184 |
| Nov 19, 2024 | 3.37 | 3.54 | 3.22 | 3.26 | 3.26 | -2.10% | 153,759 |
| Nov 18, 2024 | 3.14 | 3.39 | 3.13 | 3.33 | 3.33 | 3.10% | 110,002 |
| Nov 15, 2024 | 3.14 | 3.25 | 3.06 | 3.23 | 3.23 | 5.21% | 70,733 |
| Nov 14, 2024 | 3.03 | 3.11 | 2.99 | 3.07 | 3.07 | 2.85% | 59,627 |
| Nov 13, 2024 | 3.23 | 3.23 | 2.97 | 2.99 | 2.99 | -5.84% | 66,833 |
| Nov 12, 2024 | 3.24 | 3.27 | 3.09 | 3.17 | 3.17 | - | 81,883 |
| Nov 11, 2024 | 3.31 | 3.59 | 3.17 | 3.17 | 3.17 | -3.94% | 165,724 |
| Nov 8, 2024 | 3.12 | 3.38 | 3.09 | 3.30 | 3.30 | 7.49% | 134,739 |
| Nov 7, 2024 | 3.03 | 3.10 | 2.80 | 3.07 | 3.07 | 2.33% | 90,062 |
| Nov 6, 2024 | 3.20 | 3.22 | 3.00 | 3.00 | 3.00 | 1.01% | 83,822 |
| Nov 5, 2024 | 2.91 | 3.21 | 2.91 | 2.97 | 2.97 | 1.37% | 78,748 |
| Nov 4, 2024 | 2.94 | 3.08 | 2.78 | 2.93 | 2.93 | -2.01% | 43,333 |
| Nov 1, 2024 | 3.04 | 3.04 | 2.90 | 2.99 | 2.99 | -1.32% | 37,595 |
| Oct 31, 2024 | 3.08 | 3.12 | 2.96 | 3.03 | 3.03 | -1.94% | 40,515 |
| Oct 30, 2024 | 3.03 | 3.22 | 3.03 | 3.09 | 3.09 | 0.65% | 30,959 |
| Oct 29, 2024 | 3.15 | 3.20 | 3.01 | 3.07 | 3.07 | -2.54% | 36,092 |
| Oct 28, 2024 | 3.21 | 3.29 | 3.10 | 3.15 | 3.15 | -1.25% | 39,603 |
| Oct 25, 2024 | 3.24 | 3.30 | 3.03 | 3.19 | 3.19 | -1.24% | 62,153 |
| Oct 24, 2024 | 3.18 | 3.27 | 3.01 | 3.23 | 3.23 | 1.25% | 34,067 |
| Oct 23, 2024 | 3.43 | 3.45 | 3.07 | 3.19 | 3.19 | -7.80% | 121,493 |
| Oct 22, 2024 | 3.43 | 3.61 | 3.30 | 3.46 | 3.46 | 0.29% | 119,082 |
| Oct 21, 2024 | 3.45 | 3.52 | 3.27 | 3.45 | 3.45 | -1.15% | 51,677 |
| Oct 18, 2024 | 3.59 | 3.66 | 3.30 | 3.49 | 3.49 | -0.85% | 65,265 |
| Oct 17, 2024 | 3.40 | 3.59 | 3.32 | 3.52 | 3.52 | 4.76% | 65,256 |
| Oct 16, 2024 | 3.14 | 3.43 | 3.14 | 3.36 | 3.36 | 9.45% | 47,379 |
| Oct 15, 2024 | 3.49 | 3.77 | 3.07 | 3.07 | 3.07 | -11.27% | 207,968 |
| Oct 14, 2024 | 3.20 | 3.65 | 3.16 | 3.46 | 3.46 | 10.19% | 163,979 |
| Oct 11, 2024 | 2.88 | 3.17 | 2.88 | 3.14 | 3.14 | 9.03% | 66,134 |
| Oct 10, 2024 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -3.36% | 13,003 |
| Oct 9, 2024 | 2.73 | 3.09 | 2.73 | 2.98 | 2.98 | 8.36% | 62,603 |
| Oct 8, 2024 | 2.88 | 2.90 | 2.69 | 2.75 | 2.75 | -5.17% | 51,024 |
| Oct 7, 2024 | 3.04 | 3.05 | 2.82 | 2.90 | 2.90 | -3.65% | 67,499 |
| Oct 4, 2024 | 2.93 | 3.12 | 2.93 | 3.01 | 3.01 | 1.35% | 45,080 |
| Oct 3, 2024 | 3.03 | 3.04 | 2.93 | 2.97 | 2.97 | -1.98% | 43,491 |
| Oct 2, 2024 | 3.07 | 3.28 | 3.00 | 3.03 | 3.03 | -1.30% | 51,398 |
| Oct 1, 2024 | 3.29 | 3.30 | 3.01 | 3.07 | 3.07 | -4.95% | 56,218 |
| Sep 30, 2024 | 3.24 | 3.30 | 3.13 | 3.23 | 3.23 | -0.92% | 66,711 |
| Sep 27, 2024 | 3.49 | 3.49 | 3.20 | 3.26 | 3.26 | -6.59% | 94,323 |