Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.680
+0.115 (3.23%)
At close: Dec 20, 2024, 4:00 PM
3.500
-0.180 (-4.89%)
After-hours: Dec 20, 2024, 4:50 PM EST
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.49 | 3.78 | 3.40 | 3.68 | 3.68 | 3.08% | 75,580 |
| Dec 19, 2024 | 3.85 | 3.86 | 3.50 | 3.57 | 3.57 | -3.77% | 69,832 |
| Dec 18, 2024 | 4.10 | 4.18 | 3.68 | 3.71 | 3.71 | -9.51% | 155,310 |
| Dec 17, 2024 | 4.25 | 4.25 | 4.00 | 4.10 | 4.10 | -3.98% | 70,830 |
| Dec 16, 2024 | 4.34 | 4.39 | 3.92 | 4.27 | 4.27 | -0.47% | 223,600 |
| Dec 13, 2024 | 4.48 | 4.66 | 4.15 | 4.29 | 4.29 | -4.45% | 166,700 |
| Dec 12, 2024 | 4.11 | 4.49 | 4.11 | 4.49 | 4.49 | 9.25% | 414,203 |
| Dec 11, 2024 | 3.85 | 4.22 | 3.85 | 4.11 | 4.11 | 6.75% | 116,393 |
| Dec 10, 2024 | 3.95 | 4.10 | 3.80 | 3.85 | 3.85 | -1.53% | 82,300 |
| Dec 9, 2024 | 4.09 | 4.16 | 3.80 | 3.91 | 3.91 | - | 116,800 |
| Dec 6, 2024 | 4.09 | 4.21 | 3.89 | 3.91 | 3.91 | -3.69% | 76,419 |
| Dec 5, 2024 | 3.99 | 4.10 | 3.90 | 4.06 | 4.06 | 1.75% | 65,131 |
| Dec 4, 2024 | 4.25 | 4.28 | 3.82 | 3.99 | 3.99 | -4.09% | 101,800 |
| Dec 3, 2024 | 4.07 | 4.21 | 3.50 | 4.16 | 4.16 | 3.48% | 316,697 |
| Dec 2, 2024 | 4.23 | 4.59 | 3.95 | 4.02 | 4.02 | -1.23% | 442,800 |
| Nov 29, 2024 | 3.66 | 4.36 | 3.66 | 4.07 | 4.07 | 15.30% | 343,437 |
| Nov 27, 2024 | 3.42 | 3.62 | 3.41 | 3.53 | 3.53 | 3.52% | 64,416 |
| Nov 26, 2024 | 3.50 | 3.69 | 3.41 | 3.41 | 3.41 | -2.01% | 107,831 |
| Nov 25, 2024 | 3.50 | 3.72 | 3.42 | 3.48 | 3.48 | -0.29% | 114,544 |
| Nov 22, 2024 | 3.67 | 3.84 | 3.48 | 3.49 | 3.49 | -3.86% | 150,302 |
| Nov 21, 2024 | 3.42 | 3.77 | 3.42 | 3.63 | 3.63 | 7.08% | 225,700 |
| Nov 20, 2024 | 3.23 | 3.48 | 3.23 | 3.39 | 3.39 | 3.99% | 47,200 |
| Nov 19, 2024 | 3.37 | 3.54 | 3.22 | 3.26 | 3.26 | -2.10% | 153,800 |
| Nov 18, 2024 | 3.14 | 3.39 | 3.13 | 3.33 | 3.33 | 3.10% | 110,002 |
| Nov 15, 2024 | 3.14 | 3.25 | 3.06 | 3.23 | 3.23 | 5.21% | 70,733 |
| Nov 14, 2024 | 3.03 | 3.11 | 2.99 | 3.07 | 3.07 | 2.68% | 59,627 |
| Nov 13, 2024 | 3.23 | 3.23 | 2.97 | 2.99 | 2.99 | -5.68% | 66,833 |
| Nov 12, 2024 | 3.24 | 3.27 | 3.09 | 3.17 | 3.17 | - | 81,900 |
| Nov 11, 2024 | 3.31 | 3.59 | 3.17 | 3.17 | 3.17 | -3.94% | 165,724 |
| Nov 8, 2024 | 3.12 | 3.38 | 3.09 | 3.30 | 3.30 | 7.49% | 134,739 |
| Nov 7, 2024 | 3.03 | 3.10 | 2.80 | 3.07 | 3.07 | 2.33% | 90,062 |
| Nov 6, 2024 | 3.20 | 3.22 | 3.00 | 3.00 | 3.00 | 1.01% | 83,822 |
| Nov 5, 2024 | 2.91 | 3.21 | 2.91 | 2.97 | 2.97 | 1.37% | 78,748 |
| Nov 4, 2024 | 2.94 | 3.08 | 2.78 | 2.93 | 2.93 | -2.01% | 43,333 |
| Nov 1, 2024 | 3.04 | 3.04 | 2.90 | 2.99 | 2.99 | -1.32% | 37,600 |
| Oct 31, 2024 | 3.08 | 3.12 | 2.96 | 3.03 | 3.03 | -1.94% | 40,515 |
| Oct 30, 2024 | 3.03 | 3.22 | 3.03 | 3.09 | 3.09 | 0.65% | 30,959 |
| Oct 29, 2024 | 3.15 | 3.20 | 3.01 | 3.07 | 3.07 | -2.54% | 36,092 |
| Oct 28, 2024 | 3.21 | 3.29 | 3.10 | 3.15 | 3.15 | -1.25% | 39,603 |
| Oct 25, 2024 | 3.24 | 3.30 | 3.03 | 3.19 | 3.19 | -1.24% | 62,200 |
| Oct 24, 2024 | 3.18 | 3.27 | 3.01 | 3.23 | 3.23 | 1.25% | 34,100 |
| Oct 23, 2024 | 3.43 | 3.44 | 3.07 | 3.19 | 3.19 | -7.80% | 121,493 |
| Oct 22, 2024 | 3.43 | 3.61 | 3.30 | 3.46 | 3.46 | 0.29% | 119,100 |
| Oct 21, 2024 | 3.45 | 3.52 | 3.27 | 3.45 | 3.45 | -1.15% | 51,700 |
| Oct 18, 2024 | 3.59 | 3.66 | 3.30 | 3.49 | 3.49 | -0.85% | 65,300 |
| Oct 17, 2024 | 3.40 | 3.59 | 3.32 | 3.52 | 3.52 | 4.76% | 65,300 |
| Oct 16, 2024 | 3.14 | 3.43 | 3.14 | 3.36 | 3.36 | 9.45% | 47,400 |
| Oct 15, 2024 | 3.49 | 3.77 | 3.07 | 3.07 | 3.07 | -11.27% | 208,000 |
| Oct 14, 2024 | 3.20 | 3.65 | 3.16 | 3.46 | 3.46 | 10.19% | 163,979 |
| Oct 11, 2024 | 2.88 | 3.17 | 2.88 | 3.14 | 3.14 | 9.03% | 66,134 |
| Oct 10, 2024 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -3.36% | 13,003 |
| Oct 9, 2024 | 2.73 | 3.09 | 2.73 | 2.98 | 2.98 | 8.36% | 62,603 |
| Oct 8, 2024 | 2.88 | 2.90 | 2.69 | 2.75 | 2.75 | -5.17% | 51,024 |
| Oct 7, 2024 | 3.04 | 3.05 | 2.82 | 2.90 | 2.90 | -3.65% | 67,499 |
| Oct 4, 2024 | 2.93 | 3.12 | 2.93 | 3.01 | 3.01 | 1.35% | 45,100 |
| Oct 3, 2024 | 3.03 | 3.04 | 2.93 | 2.97 | 2.97 | -1.98% | 43,491 |
| Oct 2, 2024 | 3.07 | 3.28 | 3.00 | 3.03 | 3.03 | -1.30% | 51,400 |
| Oct 1, 2024 | 3.29 | 3.30 | 3.01 | 3.07 | 3.07 | -4.95% | 56,288 |
| Sep 30, 2024 | 3.24 | 3.30 | 3.13 | 3.23 | 3.23 | -0.92% | 66,711 |
| Sep 27, 2024 | 3.49 | 3.49 | 3.20 | 3.26 | 3.26 | -6.59% | 94,323 |
| Sep 26, 2024 | 3.50 | 3.74 | 3.39 | 3.49 | 3.49 | 0.58% | 135,150 |
| Sep 25, 2024 | 3.35 | 3.48 | 3.35 | 3.47 | 3.47 | 3.58% | 62,300 |
| Sep 24, 2024 | 3.39 | 3.59 | 3.24 | 3.35 | 3.35 | -0.89% | 105,900 |
| Sep 23, 2024 | 3.32 | 3.42 | 3.19 | 3.38 | 3.38 | 6.96% | 143,000 |
| Sep 20, 2024 | 3.40 | 3.44 | 3.00 | 3.16 | 3.16 | -6.78% | 145,500 |
| Sep 19, 2024 | 3.46 | 3.49 | 3.25 | 3.39 | 3.39 | 3.99% | 120,911 |
| Sep 18, 2024 | 3.05 | 3.88 | 3.05 | 3.26 | 3.26 | 2.52% | 553,414 |
| Sep 17, 2024 | 3.07 | 3.37 | 2.85 | 3.18 | 3.18 | 7.80% | 415,100 |
| Sep 16, 2024 | 2.50 | 3.10 | 2.35 | 2.95 | 2.95 | 35.94% | 1,356,800 |
| Sep 13, 2024 | 2.29 | 2.29 | 2.13 | 2.17 | 2.17 | - | 32,200 |
| Sep 12, 2024 | 2.12 | 2.18 | 2.12 | 2.17 | 2.17 | 3.83% | 36,304 |
| Sep 11, 2024 | 2.01 | 2.11 | 2.01 | 2.09 | 2.09 | 2.45% | 10,100 |
| Sep 10, 2024 | 2.03 | 2.07 | 1.98 | 2.04 | 2.04 | -1.45% | 13,600 |
| Sep 9, 2024 | 2.14 | 2.14 | 2.01 | 2.07 | 2.07 | 1.47% | 12,729 |
| Sep 6, 2024 | 1.95 | 2.06 | 1.90 | 2.04 | 2.04 | 8.51% | 30,306 |
| Sep 5, 2024 | 2.01 | 2.01 | 1.86 | 1.88 | 1.88 | -7.84% | 75,106 |
| Sep 4, 2024 | 2.09 | 2.13 | 2.00 | 2.04 | 2.04 | -2.39% | 44,200 |
| Sep 3, 2024 | 2.25 | 2.25 | 2.00 | 2.09 | 2.09 | -8.73% | 59,917 |
| Aug 30, 2024 | 2.36 | 2.40 | 2.25 | 2.29 | 2.29 | -2.97% | 40,728 |
| Aug 29, 2024 | 2.50 | 2.50 | 2.32 | 2.36 | 2.36 | -3.28% | 43,513 |
| Aug 28, 2024 | 2.38 | 2.52 | 2.31 | 2.44 | 2.44 | 1.24% | 35,600 |
| Aug 27, 2024 | 2.46 | 2.49 | 2.38 | 2.41 | 2.41 | -1.63% | 30,042 |
| Aug 26, 2024 | 2.45 | 2.45 | 2.42 | 2.45 | 2.45 | 2.08% | 11,308 |
| Aug 23, 2024 | 2.40 | 2.44 | 2.31 | 2.40 | 2.40 | 4.80% | 22,949 |
| Aug 22, 2024 | 2.27 | 2.29 | 2.25 | 2.29 | 2.29 | 0.88% | 12,300 |
| Aug 21, 2024 | 2.32 | 2.33 | 2.25 | 2.27 | 2.27 | -0.87% | 29,807 |
| Aug 20, 2024 | 2.36 | 2.36 | 2.26 | 2.29 | 2.29 | -0.87% | 21,900 |
| Aug 19, 2024 | 2.20 | 2.40 | 2.19 | 2.31 | 2.31 | 5.48% | 62,947 |
| Aug 16, 2024 | 2.08 | 2.19 | 2.08 | 2.19 | 2.19 | 3.30% | 15,300 |
| Aug 15, 2024 | 2.00 | 2.14 | 2.00 | 2.12 | 2.12 | 3.41% | 10,317 |
| Aug 14, 2024 | 2.11 | 2.17 | 1.90 | 2.05 | 2.05 | -4.65% | 40,019 |
| Aug 13, 2024 | 2.22 | 2.22 | 2.09 | 2.15 | 2.15 | 5.39% | 27,500 |
| Aug 12, 2024 | 2.15 | 2.24 | 2.04 | 2.04 | 2.04 | -3.77% | 32,000 |
| Aug 9, 2024 | 2.07 | 2.20 | 2.07 | 2.12 | 2.12 | 2.42% | 16,855 |
| Aug 8, 2024 | 1.99 | 2.16 | 1.98 | 2.07 | 2.07 | 7.25% | 35,600 |
| Aug 7, 2024 | 1.88 | 2.07 | 1.88 | 1.93 | 1.93 | 4.32% | 52,936 |
| Aug 6, 2024 | 1.92 | 1.92 | 1.62 | 1.85 | 1.85 | -0.54% | 141,500 |
| Aug 5, 2024 | 2.01 | 2.05 | 1.50 | 1.86 | 1.86 | -14.68% | 113,100 |
| Aug 2, 2024 | 2.41 | 2.41 | 2.12 | 2.18 | 2.18 | -8.02% | 60,428 |
| Aug 1, 2024 | 2.35 | 2.45 | 2.30 | 2.37 | 2.37 | 0.42% | 52,700 |