Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
5.20
+0.42 (8.79%)
Sep 17, 2025, 2:35 PM EDT - Market open
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.78 | 5.60 | 4.78 | 5.30 | - | 10.88% | 264,110 |
| 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 |
| Aug 1, 2025 | 4.05 | 4.18 | 3.90 | 4.15 | 4.15 | 0.97% | 109,666 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.07 | 4.11 | 4.11 | -5.73% | 102,457 |
| Jul 30, 2025 | 4.36 | 4.50 | 4.34 | 4.36 | 4.36 | -1.13% | 52,303 |
| Jul 29, 2025 | 4.44 | 4.47 | 4.31 | 4.41 | 4.41 | -1.34% | 71,554 |
| Jul 28, 2025 | 4.58 | 4.65 | 4.40 | 4.47 | 4.47 | -2.40% | 69,944 |
| Jul 25, 2025 | 4.66 | 4.70 | 4.47 | 4.58 | 4.58 | -2.55% | 34,396 |
| Jul 24, 2025 | 4.75 | 4.79 | 4.52 | 4.70 | 4.70 | -1.05% | 75,450 |
| Jul 23, 2025 | 4.60 | 4.83 | 4.59 | 4.75 | 4.75 | 4.63% | 65,256 |
| Jul 22, 2025 | 4.55 | 4.70 | 4.38 | 4.54 | 4.54 | -0.55% | 43,696 |
| Jul 21, 2025 | 4.82 | 4.95 | 4.45 | 4.57 | 4.57 | -3.49% | 152,431 |
| Jul 18, 2025 | 4.57 | 5.08 | 4.57 | 4.73 | 4.73 | 4.65% | 255,791 |
| Jul 17, 2025 | 4.43 | 4.59 | 4.39 | 4.52 | 4.52 | 2.73% | 44,850 |
| Jul 16, 2025 | 4.35 | 4.46 | 4.25 | 4.40 | 4.40 | 1.15% | 48,265 |
| Jul 15, 2025 | 4.64 | 4.68 | 4.35 | 4.35 | 4.35 | -3.33% | 76,694 |
| Jul 14, 2025 | 4.47 | 4.79 | 4.47 | 4.50 | 4.50 | 0.90% | 120,688 |
| Jul 11, 2025 | 4.53 | 4.59 | 4.37 | 4.46 | 4.46 | -0.89% | 60,596 |
| Jul 10, 2025 | 4.33 | 4.75 | 4.26 | 4.50 | 4.50 | 2.97% | 131,850 |
| Jul 9, 2025 | 4.26 | 4.44 | 4.17 | 4.37 | 4.37 | 2.10% | 47,798 |