Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.530
0.00 (0.00%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Coffee Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,007 |
| Aug 19, 2026 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.57% | 116,154 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 74,606 |
| 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 | - | 20,437 |
| 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% | 81,959 |
| Aug 11, 2026 | 3.47 | 3.52 | 3.47 | 3.48 | 3.48 | - | 9,213 |
| Aug 10, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 26,507 |
| Aug 7, 2026 | 3.51 | 3.56 | 3.48 | 3.50 | 3.50 | - | 22,862 |
| Aug 6, 2026 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | 0.29% | 52,590 |
| Aug 5, 2026 | 3.40 | 3.49 | 3.35 | 3.49 | 3.49 | 2.65% | 128,933 |
| Aug 4, 2026 | 3.41 | 3.48 | 3.34 | 3.40 | 3.40 | 0.29% | 65,305 |
| Aug 3, 2026 | 3.42 | 3.57 | 3.35 | 3.39 | 3.39 | -0.73% | 97,883 |
| Jul 31, 2026 | 3.43 | 3.48 | 3.28 | 3.42 | 3.42 | 0.74% | 124,655 |
| Jul 30, 2026 | 3.26 | 3.40 | 3.25 | 3.39 | 3.39 | 4.95% | 29,404 |
| Jul 29, 2026 | 3.41 | 3.44 | 3.22 | 3.23 | 3.23 | -5.00% | 134,675 |
| Jul 28, 2026 | 3.40 | 3.45 | 3.38 | 3.40 | 3.40 | -0.29% | 34,283 |
| Jul 27, 2026 | 3.46 | 3.48 | 3.40 | 3.41 | 3.41 | -0.87% | 33,076 |
| Jul 24, 2026 | 3.49 | 3.51 | 3.41 | 3.44 | 3.44 | -0.58% | 23,110 |
| Jul 23, 2026 | 3.48 | 3.49 | 3.42 | 3.46 | 3.46 | -1.70% | 17,219 |
| Jul 22, 2026 | 3.46 | 3.56 | 3.46 | 3.52 | 3.52 | 1.15% | 50,749 |
| Jul 21, 2026 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 27,671 |
| Jul 20, 2026 | 3.51 | 3.51 | 3.41 | 3.45 | 3.45 | -1.99% | 21,099 |
| Jul 17, 2026 | 3.46 | 3.53 | 3.45 | 3.52 | 3.52 | 0.86% | 36,252 |
| Jul 16, 2026 | 3.48 | 3.55 | 3.45 | 3.49 | 3.49 | -0.14% | 11,844 |
| Jul 15, 2026 | 3.54 | 3.57 | 3.50 | 3.50 | 3.50 | -1.27% | 26,587 |
| Jul 14, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 0.28% | 16,550 |
| Jul 13, 2026 | 3.54 | 3.55 | 3.52 | 3.53 | 3.53 | - | 8,378 |
| Jul 10, 2026 | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | -0.56% | 22,768 |
| Jul 9, 2026 | 3.58 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 34,135 |
| Jul 8, 2026 | 3.43 | 3.72 | 3.43 | 3.56 | 3.56 | 3.79% | 177,917 |
| Jul 7, 2026 | 3.43 | 3.43 | 3.35 | 3.43 | 3.43 | 1.78% | 29,687 |
| Jul 6, 2026 | 3.41 | 3.49 | 3.33 | 3.37 | 3.37 | -1.46% | 50,557 |
| Jul 2, 2026 | 3.44 | 3.49 | 3.38 | 3.42 | 3.42 | -0.58% | 43,949 |
| Jul 1, 2026 | 3.39 | 3.47 | 3.36 | 3.44 | 3.44 | 2.99% | 56,196 |
| Jun 30, 2026 | 3.35 | 3.40 | 3.29 | 3.34 | 3.34 | -0.89% | 14,215 |
| Jun 29, 2026 | 3.34 | 3.42 | 3.29 | 3.37 | 3.37 | 0.60% | 58,595 |
| Jun 26, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 1.21% | 15,806 |
| Jun 25, 2026 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 74,441 |
| Jun 24, 2026 | 3.32 | 3.42 | 3.29 | 3.30 | 3.30 | -0.90% | 100,935 |
| Jun 23, 2026 | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | -0.60% | 25,446 |
| Jun 22, 2026 | 3.30 | 3.38 | 3.26 | 3.35 | 3.35 | 0.60% | 121,597 |
| Jun 18, 2026 | 3.37 | 3.47 | 3.33 | 3.33 | 3.33 | -1.19% | 61,463 |
| Jun 17, 2026 | 3.38 | 3.43 | 3.31 | 3.37 | 3.37 | - | 212,949 |
| Jun 16, 2026 | 3.35 | 3.44 | 3.26 | 3.37 | 3.37 | 1.51% | 258,994 |
| Jun 15, 2026 | 3.75 | 3.75 | 3.21 | 3.32 | 3.32 | -21.33% | 556,452 |
| Jun 12, 2026 | 4.33 | 4.37 | 4.21 | 4.22 | 4.22 | 0.48% | 45,586 |
| Jun 11, 2026 | 4.22 | 4.37 | 4.19 | 4.20 | 4.20 | -1.64% | 29,650 |