Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.690
-0.120 (-2.49%)
At close: May 6, 2026, 4:00 PM EDT
4.700
+0.010 (0.21%)
After-hours: May 6, 2026, 4:10 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 4.81 | 4.86 | 4.69 | 4.70 | 4.70 | -2.29% | 26,594 |
| May 5, 2026 | 4.66 | 4.87 | 4.66 | 4.81 | 4.81 | 3.22% | 58,246 |
| May 4, 2026 | 4.81 | 4.81 | 4.61 | 4.66 | 4.66 | -2.92% | 23,650 |
| May 1, 2026 | 4.68 | 4.85 | 4.64 | 4.80 | 4.80 | 3.23% | 34,329 |
| Apr 30, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.43% | 27,608 |
| Apr 29, 2026 | 4.83 | 4.95 | 4.61 | 4.67 | 4.67 | -4.50% | 45,758 |
| Apr 28, 2026 | 4.95 | 5.03 | 4.85 | 4.89 | 4.89 | -0.61% | 57,810 |
| Apr 27, 2026 | 4.56 | 5.01 | 4.55 | 4.92 | 4.92 | 8.61% | 99,397 |
| Apr 24, 2026 | 4.59 | 4.65 | 4.45 | 4.53 | 4.53 | -0.44% | 72,285 |
| Apr 23, 2026 | 4.53 | 4.57 | 4.46 | 4.55 | 4.55 | 0.89% | 59,239 |
| Apr 22, 2026 | 4.51 | 4.55 | 4.41 | 4.51 | 4.51 | - | 33,758 |
| Apr 21, 2026 | 4.62 | 4.66 | 4.44 | 4.51 | 4.51 | -2.59% | 27,605 |
| Apr 20, 2026 | 4.57 | 4.69 | 4.56 | 4.63 | 4.63 | 0.65% | 28,908 |
| Apr 17, 2026 | 4.49 | 4.65 | 4.40 | 4.60 | 4.60 | 2.68% | 79,842 |
| Apr 16, 2026 | 4.69 | 4.70 | 4.43 | 4.48 | 4.48 | -4.07% | 66,683 |
| Apr 15, 2026 | 4.60 | 4.73 | 4.49 | 4.67 | 4.67 | 2.41% | 24,708 |
| Apr 14, 2026 | 4.59 | 4.83 | 4.50 | 4.56 | 4.56 | - | 166,212 |
| Apr 13, 2026 | 4.38 | 4.56 | 4.36 | 4.56 | 4.56 | 3.17% | 62,133 |
| Apr 10, 2026 | 4.36 | 4.44 | 4.30 | 4.42 | 4.42 | 1.38% | 34,373 |
| Apr 9, 2026 | 4.32 | 4.37 | 4.20 | 4.36 | 4.36 | 0.46% | 46,544 |
| Apr 8, 2026 | 4.30 | 4.48 | 4.30 | 4.34 | 4.34 | 1.40% | 71,582 |
| Apr 7, 2026 | 4.30 | 4.33 | 4.16 | 4.28 | 4.28 | - | 25,057 |
| Apr 6, 2026 | 4.03 | 4.32 | 4.03 | 4.28 | 4.28 | 5.68% | 58,348 |
| Apr 2, 2026 | 4.10 | 4.14 | 3.95 | 4.05 | 4.05 | -1.22% | 31,519 |
| Apr 1, 2026 | 4.28 | 4.35 | 4.06 | 4.10 | 4.10 | -3.53% | 51,219 |
| Mar 31, 2026 | 4.29 | 4.44 | 4.18 | 4.25 | 4.25 | -0.93% | 36,414 |
| Mar 30, 2026 | 4.30 | 4.51 | 4.21 | 4.29 | 4.29 | 0.94% | 88,496 |
| Mar 27, 2026 | 4.40 | 4.43 | 4.17 | 4.25 | 4.25 | -4.49% | 57,563 |
| Mar 26, 2026 | 4.46 | 4.72 | 4.27 | 4.45 | 4.45 | -1.55% | 84,225 |
| Mar 25, 2026 | 4.52 | 4.59 | 4.45 | 4.52 | 4.52 | - | 42,359 |
| Mar 24, 2026 | 4.69 | 4.69 | 4.40 | 4.52 | 4.52 | -3.62% | 105,551 |
| Mar 23, 2026 | 4.45 | 4.80 | 4.45 | 4.69 | 4.69 | 7.08% | 217,511 |
| Mar 20, 2026 | 4.29 | 4.49 | 4.28 | 4.38 | 4.38 | 1.39% | 218,370 |
| Mar 19, 2026 | 4.56 | 4.57 | 4.08 | 4.32 | 4.32 | -5.68% | 316,408 |
| Mar 18, 2026 | 4.20 | 4.64 | 4.11 | 4.58 | 4.58 | 11.17% | 653,516 |
| Mar 17, 2026 | 3.88 | 4.28 | 3.70 | 4.12 | 4.12 | 29.97% | 2,743,964 |
| Mar 16, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 1.28% | 509,398 |
| Mar 13, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | 3.13 | 0.32% | 41,550 |
| Mar 12, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.32% | 13,538 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -0.95% | 13,009 |
| Mar 10, 2026 | 3.14 | 3.20 | 3.13 | 3.16 | 3.16 | 0.32% | 14,108 |
| Mar 9, 2026 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | -0.63% | 15,956 |
| Mar 6, 2026 | 3.12 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 26,970 |
| Mar 5, 2026 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | 2.24% | 23,366 |
| Mar 4, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | 6,745 |
| Mar 3, 2026 | 3.01 | 3.09 | 2.93 | 3.09 | 3.09 | 0.98% | 53,678 |
| Mar 2, 2026 | 3.09 | 3.11 | 2.95 | 3.06 | 3.06 | -1.92% | 62,872 |
| Feb 27, 2026 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | -0.95% | 9,201 |
| Feb 26, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 1.78% | 51,414 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.09 | 3.10 | 3.10 | -2.37% | 28,456 |