Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.240
-0.240 (-6.90%)
At close: Mar 28, 2025, 4:00 PM
3.220
-0.020 (-0.62%)
After-hours: Mar 28, 2025, 7:18 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.47 | 3.56 | 3.15 | 3.24 | 3.24 | -6.90% | 199,267 |
| Mar 27, 2025 | 3.53 | 3.61 | 3.37 | 3.48 | 3.48 | -2.25% | 149,627 |
| Mar 26, 2025 | 3.86 | 3.91 | 3.51 | 3.56 | 3.56 | -7.77% | 360,894 |
| Mar 25, 2025 | 4.02 | 4.17 | 3.80 | 3.86 | 3.86 | -3.74% | 162,156 |
| Mar 24, 2025 | 4.10 | 4.23 | 3.91 | 4.01 | 4.01 | -0.25% | 287,503 |
| Mar 21, 2025 | 4.88 | 5.14 | 3.77 | 4.02 | 4.02 | -7.37% | 920,773 |
| Mar 20, 2025 | 4.40 | 4.66 | 4.23 | 4.34 | 4.34 | -4.41% | 141,608 |
| Mar 19, 2025 | 5.00 | 5.03 | 4.26 | 4.54 | 4.54 | -9.20% | 390,796 |
| Mar 18, 2025 | 4.81 | 5.29 | 4.70 | 5.00 | 5.00 | 3.31% | 266,863 |
| Mar 17, 2025 | 5.38 | 5.49 | 4.51 | 4.84 | 4.84 | -12.48% | 653,689 |
| Mar 14, 2025 | 6.42 | 6.69 | 5.50 | 5.53 | 5.53 | -13.86% | 457,971 |
| Mar 13, 2025 | 6.31 | 6.71 | 6.08 | 6.42 | 6.42 | -1.08% | 202,489 |
| Mar 12, 2025 | 7.32 | 7.40 | 6.29 | 6.49 | 6.49 | -8.98% | 305,067 |
| Mar 11, 2025 | 6.64 | 8.00 | 6.59 | 7.13 | 7.13 | 9.19% | 451,445 |
| Mar 10, 2025 | 9.29 | 9.53 | 6.32 | 6.53 | 6.53 | -31.77% | 990,590 |
| Mar 7, 2025 | 8.18 | 9.93 | 7.63 | 9.57 | 9.57 | 18.15% | 973,474 |
| Mar 6, 2025 | 7.27 | 8.44 | 7.20 | 8.10 | 8.10 | 9.61% | 504,549 |
| Mar 5, 2025 | 6.45 | 7.60 | 6.36 | 7.39 | 7.39 | 11.80% | 478,489 |
| Mar 4, 2025 | 6.00 | 6.75 | 5.64 | 6.61 | 6.61 | 10.17% | 323,563 |
| Mar 3, 2025 | 6.02 | 6.27 | 5.77 | 6.00 | 6.00 | 1.87% | 169,075 |
| Feb 28, 2025 | 5.79 | 5.96 | 5.60 | 5.89 | 5.89 | 1.20% | 111,941 |
| Feb 27, 2025 | 6.31 | 6.37 | 5.77 | 5.82 | 5.82 | -7.32% | 134,354 |
| Feb 26, 2025 | 6.12 | 6.40 | 5.86 | 6.28 | 6.28 | 3.80% | 124,464 |
| Feb 25, 2025 | 5.60 | 6.13 | 5.40 | 6.05 | 6.05 | 6.89% | 208,989 |
| Feb 24, 2025 | 5.90 | 6.13 | 5.63 | 5.66 | 5.66 | -2.75% | 156,292 |
| Feb 21, 2025 | 6.28 | 6.38 | 5.70 | 5.82 | 5.82 | -5.83% | 144,646 |
| Feb 20, 2025 | 6.52 | 6.52 | 5.61 | 6.18 | 6.18 | -3.74% | 303,939 |
| Feb 19, 2025 | 6.12 | 6.53 | 5.95 | 6.42 | 6.42 | 7.90% | 459,217 |
| Feb 18, 2025 | 5.77 | 6.15 | 5.44 | 5.95 | 5.95 | 5.50% | 349,803 |
| Feb 14, 2025 | 5.74 | 5.80 | 5.22 | 5.64 | 5.64 | - | 217,021 |
| Feb 13, 2025 | 5.27 | 5.89 | 5.27 | 5.64 | 5.64 | 5.42% | 274,822 |
| Feb 12, 2025 | 4.95 | 5.44 | 4.85 | 5.35 | 5.35 | 7.00% | 134,527 |
| Feb 11, 2025 | 5.02 | 5.16 | 4.94 | 5.00 | 5.00 | -3.66% | 85,479 |
| Feb 10, 2025 | 5.18 | 5.37 | 5.05 | 5.19 | 5.19 | -0.57% | 146,904 |
| Feb 7, 2025 | 5.05 | 5.35 | 4.97 | 5.22 | 5.22 | 5.67% | 236,148 |
| Feb 6, 2025 | 5.45 | 5.50 | 4.75 | 4.94 | 4.94 | -8.86% | 290,038 |
| Feb 5, 2025 | 5.06 | 5.58 | 4.80 | 5.42 | 5.42 | 8.40% | 364,064 |
| Feb 4, 2025 | 4.45 | 5.15 | 4.29 | 5.00 | 5.00 | 12.87% | 409,063 |
| Feb 3, 2025 | 3.87 | 5.27 | 3.87 | 4.43 | 4.43 | 12.15% | 1,569,131 |
| Jan 31, 2025 | 4.04 | 4.15 | 3.90 | 3.95 | 3.95 | -1.25% | 91,997 |
| Jan 30, 2025 | 3.74 | 4.08 | 3.74 | 4.00 | 4.00 | 11.11% | 478,649 |
| Jan 29, 2025 | 3.59 | 3.66 | 3.54 | 3.60 | 3.60 | 0.84% | 29,980 |
| Jan 28, 2025 | 3.66 | 3.75 | 3.50 | 3.57 | 3.57 | -1.65% | 55,231 |
| Jan 27, 2025 | 3.70 | 3.75 | 3.42 | 3.63 | 3.63 | -1.89% | 73,504 |
| Jan 24, 2025 | 3.79 | 3.85 | 3.67 | 3.70 | 3.70 | -2.63% | 73,351 |
| Jan 23, 2025 | 3.74 | 3.89 | 3.74 | 3.80 | 3.80 | 1.60% | 56,844 |
| Jan 22, 2025 | 3.83 | 3.86 | 3.74 | 3.74 | 3.74 | -1.58% | 44,347 |
| Jan 21, 2025 | 3.66 | 3.85 | 3.66 | 3.80 | 3.80 | 3.83% | 46,717 |
| Jan 17, 2025 | 3.77 | 4.05 | 3.64 | 3.66 | 3.66 | -2.66% | 266,229 |
| Jan 16, 2025 | 3.82 | 3.82 | 3.64 | 3.76 | 3.76 | -0.27% | 32,947 |