Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.690
+0.310 (7.08%)
At close: Mar 23, 2026, 4:00 PM EDT
4.540
-0.150 (-3.20%)
Pre-market: Mar 24, 2026, 4:16 AM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.45 | 4.80 | 4.45 | 4.69 | 4.69 | 7.08% | 216,725 |
| Mar 20, 2026 | 4.29 | 4.49 | 4.28 | 4.38 | 4.38 | 1.39% | 218,045 |
| Mar 19, 2026 | 4.56 | 4.57 | 4.08 | 4.32 | 4.32 | -5.68% | 314,881 |
| Mar 18, 2026 | 4.20 | 4.64 | 4.11 | 4.58 | 4.58 | 11.17% | 649,196 |
| Mar 17, 2026 | 3.88 | 4.28 | 3.70 | 4.12 | 4.12 | 29.97% | 2,727,930 |
| Mar 16, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 1.28% | 34,791 |
| Mar 13, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | 3.13 | 0.32% | 41,550 |
| Mar 12, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.32% | 13,506 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -0.95% | 13,004 |
| Mar 10, 2026 | 3.14 | 3.20 | 3.13 | 3.16 | 3.16 | 0.32% | 14,092 |
| Mar 9, 2026 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | -0.63% | 15,914 |
| Mar 6, 2026 | 3.12 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 26,270 |
| Mar 5, 2026 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | 2.24% | 23,365 |
| Mar 4, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | 6,740 |
| Mar 3, 2026 | 3.01 | 3.09 | 2.93 | 3.09 | 3.09 | 0.98% | 52,619 |
| Mar 2, 2026 | 3.09 | 3.11 | 2.95 | 3.06 | 3.06 | -1.92% | 62,857 |
| Feb 27, 2026 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | -0.95% | 9,191 |
| Feb 26, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 1.78% | 51,314 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.09 | 3.10 | 3.10 | -2.37% | 28,455 |
| Feb 24, 2026 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | 1.93% | 24,626 |
| Feb 23, 2026 | 3.18 | 3.20 | 3.05 | 3.11 | 3.11 | -2.81% | 43,395 |
| Feb 20, 2026 | 3.13 | 3.23 | 3.13 | 3.20 | 3.20 | 1.91% | 31,154 |
| Feb 19, 2026 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | 0.96% | 18,590 |
| Feb 18, 2026 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 1.30% | 27,570 |
| Feb 17, 2026 | 3.09 | 3.17 | 3.03 | 3.07 | 3.07 | -1.76% | 24,621 |
| Feb 13, 2026 | 3.14 | 3.19 | 3.04 | 3.13 | 3.13 | 1.46% | 39,092 |
| Feb 12, 2026 | 3.20 | 3.25 | 3.01 | 3.08 | 3.08 | -3.45% | 67,038 |
| Feb 11, 2026 | 3.06 | 3.20 | 3.02 | 3.19 | 3.19 | 4.59% | 71,739 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.97% | 34,342 |
| Feb 9, 2026 | 3.09 | 3.25 | 3.03 | 3.08 | 3.00 | -0.65% | 106,884 |
| Feb 6, 2026 | 3.09 | 3.19 | 3.05 | 3.10 | 3.02 | 2.99% | 71,663 |
| Feb 5, 2026 | 3.02 | 3.13 | 2.95 | 3.01 | 2.93 | -1.95% | 44,496 |
| Feb 4, 2026 | 3.06 | 3.15 | 3.01 | 3.07 | 2.99 | 1.32% | 54,303 |
| Feb 3, 2026 | 2.96 | 3.08 | 2.94 | 3.03 | 2.95 | 3.06% | 71,854 |
| Feb 2, 2026 | 3.19 | 3.24 | 2.93 | 2.94 | 2.86 | -7.84% | 144,233 |
| Jan 30, 2026 | 3.21 | 3.33 | 3.10 | 3.19 | 3.11 | -0.31% | 88,554 |
| Jan 29, 2026 | 3.71 | 3.73 | 3.20 | 3.20 | 3.12 | -14.89% | 269,849 |
| Jan 28, 2026 | 3.82 | 3.88 | 3.71 | 3.76 | 3.66 | -1.57% | 64,976 |
| Jan 27, 2026 | 3.75 | 3.88 | 3.70 | 3.82 | 3.72 | 1.06% | 27,546 |
| Jan 26, 2026 | 3.81 | 3.89 | 3.66 | 3.78 | 3.68 | -1.31% | 42,429 |
| Jan 23, 2026 | 3.89 | 3.94 | 3.80 | 3.83 | 3.73 | -1.54% | 41,172 |
| Jan 22, 2026 | 3.84 | 3.94 | 3.75 | 3.89 | 3.79 | 2.37% | 33,421 |
| Jan 21, 2026 | 3.83 | 3.91 | 3.76 | 3.80 | 3.70 | -0.52% | 21,763 |
| Jan 20, 2026 | 3.84 | 3.99 | 3.82 | 3.82 | 3.72 | -2.18% | 24,679 |
| Jan 16, 2026 | 3.87 | 3.94 | 3.82 | 3.91 | 3.80 | 0.13% | 30,090 |
| Jan 15, 2026 | 3.91 | 3.97 | 3.77 | 3.90 | 3.80 | -0.51% | 52,605 |
| Jan 14, 2026 | 3.87 | 3.97 | 3.77 | 3.92 | 3.82 | 1.29% | 32,451 |
| Jan 13, 2026 | 3.81 | 3.93 | 3.74 | 3.87 | 3.77 | 0.78% | 26,784 |
| Jan 12, 2026 | 3.88 | 3.90 | 3.76 | 3.84 | 3.74 | -1.03% | 36,307 |
| Jan 9, 2026 | 3.84 | 3.88 | 3.73 | 3.88 | 3.78 | 1.84% | 24,025 |