Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.470
-0.110 (-2.40%)
Jul 28, 2025, 4:00 PM - Market closed

Coffee Holding Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20254.584.654.404.474.47-2.40%69,944
Jul 25, 20254.664.704.474.584.58-2.55%34,396
Jul 24, 20254.754.794.524.704.70-1.05%75,450
Jul 23, 20254.604.834.594.754.754.63%65,256
Jul 22, 20254.554.704.384.544.54-0.55%43,696
Jul 21, 20254.824.954.454.574.57-3.49%152,431
Jul 18, 20254.575.084.574.734.734.65%255,791
Jul 17, 20254.434.594.394.524.522.73%44,850
Jul 16, 20254.354.464.254.404.401.15%48,265
Jul 15, 20254.644.684.354.354.35-3.33%76,694
Jul 14, 20254.474.794.474.504.500.90%120,688
Jul 11, 20254.534.594.374.464.46-0.89%60,596
Jul 10, 20254.334.754.264.504.502.97%131,850
Jul 9, 20254.264.444.174.374.372.10%47,798
Jul 8, 20254.424.434.174.284.28-1.83%59,850
Jul 7, 20254.414.444.154.364.36-2.02%79,763
Jul 3, 20254.414.544.334.454.450.91%75,892
Jul 2, 20254.284.454.214.414.413.76%44,591
Jul 1, 20254.334.394.134.254.25-1.85%112,264
Jun 30, 20254.324.494.304.334.331.88%45,846
Jun 27, 20254.364.384.224.254.25-3.19%70,923
Jun 26, 20254.274.434.254.394.392.09%44,219
Jun 25, 20254.384.434.234.304.30-1.38%43,922
Jun 24, 20254.114.604.114.364.366.34%137,023
Jun 23, 20254.384.424.104.104.10-6.82%226,889
Jun 20, 20254.624.734.384.404.40-2.87%107,138
Jun 18, 20254.524.664.144.534.533.66%326,662
Jun 17, 20254.684.854.374.374.37-7.81%167,304
Jun 16, 20254.024.884.024.744.7419.10%537,073
Jun 13, 20253.905.143.883.983.989.64%2,106,053
Jun 12, 20253.783.793.523.633.63-6.20%140,480
Jun 11, 20253.843.953.803.873.870.78%72,575
Jun 10, 20253.703.863.653.843.843.23%113,056
Jun 9, 20253.923.973.553.723.72-5.10%229,503
Jun 6, 20254.234.303.903.923.92-6.11%190,962
Jun 5, 20254.174.234.134.184.18-2.22%51,559
Jun 4, 20254.144.284.144.274.274.66%40,301
Jun 3, 20254.204.304.054.084.08-2.16%41,101
Jun 2, 20254.074.313.984.174.172.46%67,018
May 30, 20254.314.313.884.074.07-6.00%97,452
May 29, 20254.004.354.004.334.3310.18%243,034
May 28, 20253.653.953.653.933.937.97%145,472
May 27, 20253.513.683.463.643.644.00%93,901
May 23, 20253.313.503.273.503.503.24%32,129
May 22, 20253.203.433.183.393.395.28%60,640
May 21, 20253.363.453.183.223.22-5.01%69,797
May 20, 20253.413.453.303.393.39-0.88%54,773
May 19, 20253.463.523.343.423.42-1.16%35,818
May 16, 20253.433.543.433.463.460.29%27,323
May 15, 20253.353.463.323.453.452.37%35,222