Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.610
+0.240 (7.12%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Coffee Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20253.463.723.443.613.617.12%123,987
Apr 22, 20253.303.463.303.373.372.74%55,152
Apr 21, 20253.203.343.183.283.28-0.30%38,081
Apr 17, 20253.283.363.153.293.29-0.60%37,319
Apr 16, 20253.313.443.163.313.31-3.22%80,738
Apr 15, 20253.663.733.303.423.42-127,413
Apr 14, 20253.233.493.213.423.426.87%118,769
Apr 11, 20253.153.333.033.203.201.59%62,713
Apr 10, 20253.283.372.973.153.15-5.12%149,287
Apr 9, 20252.853.452.753.323.3216.90%229,641
Apr 8, 20253.163.232.802.842.84-10.41%205,195
Apr 7, 20253.063.332.923.173.17-1.55%152,335
Apr 4, 20253.333.543.043.223.22-11.29%217,737
Apr 3, 20253.743.893.563.633.63-6.20%149,910
Apr 2, 20253.894.053.653.873.87-1.78%127,607
Apr 1, 20253.603.973.603.943.9410.99%270,203
Mar 31, 20253.163.643.103.553.559.57%259,885
Mar 28, 20253.473.563.153.243.24-6.90%199,267
Mar 27, 20253.533.613.373.483.48-2.25%149,627
Mar 26, 20253.863.913.513.563.56-7.77%360,894
Mar 25, 20254.024.173.803.863.86-3.74%162,156
Mar 24, 20254.104.233.914.014.01-0.25%287,503
Mar 21, 20254.885.143.774.024.02-7.37%920,773
Mar 20, 20254.404.664.234.344.34-4.41%141,608
Mar 19, 20255.005.034.264.544.54-9.20%390,796
Mar 18, 20254.815.294.705.005.003.31%266,863
Mar 17, 20255.385.494.514.844.84-12.48%653,689
Mar 14, 20256.426.695.505.535.53-13.86%457,971
Mar 13, 20256.316.716.086.426.42-1.08%202,489
Mar 12, 20257.327.406.296.496.49-8.98%305,067
Mar 11, 20256.648.006.597.137.139.19%451,445
Mar 10, 20259.299.536.326.536.53-31.77%990,590
Mar 7, 20258.189.937.639.579.5718.15%973,474
Mar 6, 20257.278.447.208.108.109.61%504,549
Mar 5, 20256.457.606.367.397.3911.80%478,489
Mar 4, 20256.006.755.646.616.6110.17%323,563
Mar 3, 20256.026.275.776.006.001.87%169,075
Feb 28, 20255.795.965.605.895.891.20%111,941
Feb 27, 20256.316.375.775.825.82-7.32%134,354
Feb 26, 20256.126.405.866.286.283.80%124,464
Feb 25, 20255.606.135.406.056.056.89%208,989
Feb 24, 20255.906.135.635.665.66-2.75%156,292
Feb 21, 20256.286.385.705.825.82-5.83%144,646
Feb 20, 20256.526.525.616.186.18-3.74%303,939
Feb 19, 20256.126.535.956.426.427.90%459,217
Feb 18, 20255.776.155.445.955.955.50%349,803
Feb 14, 20255.745.805.225.645.64-217,021
Feb 13, 20255.275.895.275.645.645.42%274,822
Feb 12, 20254.955.444.855.355.357.00%134,527
Feb 11, 20255.025.164.945.005.00-3.66%85,479