Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.410
+0.210 (5.00%)
At close: Oct 13, 2025, 4:00 PM EDT
4.330
-0.080 (-1.81%)
After-hours: Oct 13, 2025, 5:07 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.31 | 4.49 | 4.25 | 4.41 | 4.41 | 5.00% | 88,909 |
| Oct 10, 2025 | 4.46 | 4.54 | 4.20 | 4.20 | 4.20 | -6.46% | 68,552 |
| Oct 9, 2025 | 4.52 | 4.63 | 4.43 | 4.49 | 4.49 | 0.22% | 29,181 |
| Oct 8, 2025 | 4.43 | 4.51 | 4.36 | 4.48 | 4.48 | 0.67% | 64,535 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.35 | 4.45 | 4.45 | -3.68% | 69,877 |
| Oct 6, 2025 | 4.77 | 4.77 | 4.58 | 4.62 | 4.62 | -2.53% | 31,270 |
| Oct 3, 2025 | 4.71 | 4.89 | 4.68 | 4.74 | 4.74 | 1.07% | 31,167 |
| Oct 2, 2025 | 4.70 | 4.70 | 4.49 | 4.69 | 4.69 | 0.43% | 39,993 |
| Oct 1, 2025 | 4.57 | 4.69 | 4.52 | 4.67 | 4.67 | 2.19% | 41,462 |
| Sep 30, 2025 | 4.44 | 4.59 | 4.44 | 4.57 | 4.57 | 3.16% | 56,153 |
| Sep 29, 2025 | 4.54 | 4.54 | 4.39 | 4.43 | 4.43 | -2.21% | 40,197 |
| Sep 26, 2025 | 4.56 | 4.65 | 4.49 | 4.53 | 4.53 | -0.66% | 37,784 |
| Sep 25, 2025 | 4.76 | 4.76 | 4.54 | 4.56 | 4.56 | -2.36% | 36,192 |
| Sep 24, 2025 | 4.89 | 4.99 | 4.50 | 4.67 | 4.67 | -4.89% | 105,312 |
| Sep 23, 2025 | 4.99 | 5.12 | 4.83 | 4.91 | 4.91 | -2.19% | 58,202 |
| Sep 22, 2025 | 5.26 | 5.28 | 4.85 | 5.02 | 5.02 | -5.64% | 122,450 |
| Sep 19, 2025 | 5.47 | 5.58 | 5.27 | 5.32 | 5.32 | -2.21% | 103,140 |
| Sep 18, 2025 | 5.17 | 5.63 | 5.13 | 5.44 | 5.44 | 6.88% | 176,224 |
| Sep 17, 2025 | 4.78 | 5.60 | 4.78 | 5.09 | 5.09 | 6.49% | 385,468 |
| Sep 16, 2025 | 4.40 | 4.84 | 4.39 | 4.78 | 4.78 | 8.64% | 126,729 |
| Sep 15, 2025 | 4.25 | 4.72 | 4.16 | 4.40 | 4.40 | 3.04% | 316,107 |
| Sep 12, 2025 | 4.20 | 4.30 | 3.96 | 4.27 | 4.27 | 1.67% | 266,286 |
| Sep 11, 2025 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | 1.45% | 132,761 |
| Sep 10, 2025 | 4.12 | 4.22 | 4.02 | 4.14 | 4.14 | 1.47% | 42,614 |
| Sep 9, 2025 | 4.10 | 4.14 | 4.00 | 4.08 | 4.08 | -0.24% | 25,066 |
| Sep 8, 2025 | 4.14 | 4.16 | 4.05 | 4.09 | 4.09 | -1.45% | 28,006 |
| Sep 5, 2025 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 28,788 |
| Sep 4, 2025 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | 0.74% | 12,647 |
| Sep 3, 2025 | 4.10 | 4.15 | 4.04 | 4.08 | 4.08 | -0.73% | 41,401 |
| Sep 2, 2025 | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | -1.67% | 31,038 |
| Aug 29, 2025 | 4.07 | 4.20 | 4.06 | 4.18 | 4.18 | 1.46% | 41,822 |
| Aug 28, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.73% | 17,821 |
| Aug 27, 2025 | 4.13 | 4.19 | 4.06 | 4.09 | 4.09 | -1.21% | 39,566 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | -1.19% | 30,390 |
| Aug 25, 2025 | 4.18 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 35,394 |
| Aug 22, 2025 | 4.12 | 4.20 | 4.10 | 4.16 | 4.16 | 1.96% | 21,674 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -1.92% | 20,003 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.11 | 4.16 | 4.16 | - | 22,599 |
| Aug 19, 2025 | 4.28 | 4.30 | 4.14 | 4.16 | 4.16 | -2.12% | 48,647 |
| Aug 18, 2025 | 4.26 | 4.30 | 4.20 | 4.25 | 4.25 | 0.71% | 30,597 |
| Aug 15, 2025 | 4.18 | 4.25 | 4.06 | 4.22 | 4.22 | 0.48% | 27,228 |
| Aug 14, 2025 | 4.28 | 4.34 | 4.16 | 4.20 | 4.20 | -1.87% | 39,453 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.14 | 4.28 | 4.28 | -0.56% | 45,296 |
| Aug 12, 2025 | 4.24 | 4.40 | 4.24 | 4.30 | 4.30 | 2.23% | 36,487 |
| Aug 11, 2025 | 4.23 | 4.24 | 4.08 | 4.21 | 4.21 | 0.48% | 37,089 |
| Aug 8, 2025 | 4.33 | 4.33 | 4.15 | 4.19 | 4.19 | -2.56% | 30,716 |
| Aug 7, 2025 | 4.24 | 4.31 | 4.14 | 4.30 | 4.30 | 3.12% | 71,705 |
| Aug 6, 2025 | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | 2.96% | 49,862 |
| Aug 5, 2025 | 4.11 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 45,069 |
| Aug 4, 2025 | 4.16 | 4.17 | 3.90 | 4.15 | 4.15 | - | 95,617 |