Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.560
+0.100 (2.24%)
Oct 15, 2026, 4:00 PM EDT - Market closed
Coffee Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.47 | 4.59 | 4.22 | 4.56 | 4.56 | 2.24% | 88,908 |
| Oct 14, 2026 | 4.55 | 4.65 | 4.45 | 4.46 | 4.46 | -2.19% | 39,883 |
| Oct 13, 2026 | 4.65 | 4.65 | 4.47 | 4.56 | 4.56 | -1.51% | 102,697 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.43 | 4.63 | 4.63 | - | 52,589 |
| Oct 9, 2026 | 4.47 | 4.73 | 4.30 | 4.63 | 4.63 | 3.81% | 55,511 |
| Oct 8, 2026 | 4.62 | 4.62 | 4.42 | 4.46 | 4.46 | -4.09% | 96,687 |
| Oct 7, 2026 | 4.17 | 4.76 | 4.14 | 4.65 | 4.65 | 16.54% | 315,186 |
| Oct 6, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 36,273 |
| Oct 5, 2026 | 3.97 | 4.05 | 3.97 | 4.00 | 4.00 | 0.50% | 37,052 |
| Oct 2, 2026 | 3.94 | 4.01 | 3.90 | 3.98 | 3.98 | 1.02% | 45,586 |
| Oct 1, 2026 | 3.91 | 3.95 | 3.86 | 3.94 | 3.94 | 1.03% | 36,106 |
| Sep 30, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 22,629 |
| Sep 29, 2026 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | 1.02% | 31,403 |
| Sep 28, 2026 | 4.00 | 4.05 | 3.90 | 3.92 | 3.92 | -3.45% | 81,142 |
| Sep 25, 2026 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | -0.73% | 36,513 |
| Sep 24, 2026 | 4.07 | 4.17 | 4.03 | 4.09 | 4.09 | 1.24% | 39,435 |
| Sep 23, 2026 | 4.10 | 4.14 | 4.02 | 4.04 | 4.04 | -2.42% | 75,156 |
| Sep 22, 2026 | 4.21 | 4.23 | 4.09 | 4.14 | 4.14 | -2.13% | 56,449 |
| Sep 21, 2026 | 4.22 | 4.25 | 4.13 | 4.23 | 4.23 | 2.17% | 31,810 |
| Sep 18, 2026 | 4.16 | 4.16 | 4.07 | 4.14 | 4.14 | -1.43% | 54,405 |
| Sep 17, 2026 | 4.14 | 4.26 | 4.12 | 4.20 | 4.20 | 1.45% | 83,044 |
| Sep 16, 2026 | 4.11 | 4.18 | 4.08 | 4.14 | 4.14 | 1.47% | 41,965 |
| Sep 15, 2026 | 4.18 | 4.20 | 4.00 | 4.08 | 4.08 | -2.16% | 72,968 |
| Sep 14, 2026 | 3.89 | 4.24 | 3.80 | 4.17 | 4.17 | 8.17% | 384,761 |
| Sep 11, 2026 | 3.70 | 3.99 | 3.70 | 3.86 | 3.86 | 12.39% | 309,602 |
| Sep 10, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | - | 40,417 |
| Sep 9, 2026 | 3.56 | 3.57 | 3.39 | 3.43 | 3.43 | -3.38% | 42,008 |
| Sep 8, 2026 | 3.43 | 3.57 | 3.41 | 3.55 | 3.55 | 2.31% | 43,604 |
| Sep 4, 2026 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | - | 21,564 |
| Sep 3, 2026 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 20,885 |
| Sep 2, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | 0.58% | 29,351 |
| Sep 1, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 12,708 |
| Aug 31, 2026 | 3.43 | 3.49 | 3.42 | 3.42 | 3.42 | -0.29% | 13,370 |
| Aug 28, 2026 | 3.46 | 3.49 | 3.41 | 3.43 | 3.43 | -0.87% | 17,805 |
| Aug 27, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | - | 40,645 |
| Aug 26, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | - | 78,922 |
| Aug 25, 2026 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | - | 18,096 |
| Aug 24, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 44,044 |
| Aug 21, 2026 | 3.54 | 3.54 | 3.47 | 3.53 | 3.53 | - | 20,227 |
| Aug 20, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | 0.28% | 12,014 |
| Aug 19, 2026 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.57% | 116,173 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 74,641 |
| Aug 17, 2026 | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | -0.28% | 30,903 |
| Aug 14, 2026 | 3.55 | 3.56 | 3.48 | 3.53 | 3.53 | - | 20,465 |
| Aug 13, 2026 | 3.56 | 3.56 | 3.50 | 3.53 | 3.53 | -0.28% | 26,790 |
| Aug 12, 2026 | 3.50 | 3.56 | 3.47 | 3.54 | 3.54 | 1.72% | 82,507 |
| Aug 11, 2026 | 3.47 | 3.52 | 3.47 | 3.48 | 3.48 | - | 9,214 |
| Aug 10, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 26,510 |
| Aug 7, 2026 | 3.51 | 3.56 | 3.48 | 3.50 | 3.50 | - | 22,878 |
| Aug 6, 2026 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | 0.29% | 53,254 |