Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.430
+0.060 (1.78%)
Jul 7, 2026, 4:00 PM EDT - Market closed
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 3.43 | 3.43 | 3.35 | 3.43 | 3.43 | 1.78% | 28,551 |
| Jul 6, 2026 | 3.41 | 3.49 | 3.33 | 3.37 | 3.37 | -1.46% | 50,032 |
| 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 |
| Jun 10, 2026 | 4.31 | 4.37 | 4.22 | 4.27 | 4.27 | -0.23% | 49,891 |
| Jun 9, 2026 | 4.32 | 4.44 | 4.23 | 4.28 | 4.28 | -0.70% | 42,191 |
| Jun 8, 2026 | 4.34 | 4.41 | 4.21 | 4.31 | 4.31 | 0.58% | 26,532 |
| Jun 5, 2026 | 4.54 | 4.54 | 4.21 | 4.29 | 4.29 | -4.78% | 75,218 |
| Jun 4, 2026 | 4.49 | 4.59 | 4.35 | 4.50 | 4.50 | 0.45% | 48,426 |
| Jun 3, 2026 | 4.49 | 4.57 | 4.41 | 4.48 | 4.48 | 0.45% | 26,223 |
| Jun 2, 2026 | 4.40 | 4.49 | 4.35 | 4.46 | 4.46 | 2.06% | 12,007 |
| Jun 1, 2026 | 4.28 | 4.40 | 4.17 | 4.37 | 4.37 | 1.53% | 98,352 |
| May 29, 2026 | 4.38 | 4.45 | 4.28 | 4.30 | 4.30 | -1.96% | 25,988 |
| May 28, 2026 | 4.49 | 4.54 | 4.38 | 4.39 | 4.39 | -2.44% | 24,335 |
| May 27, 2026 | 4.34 | 4.50 | 4.34 | 4.50 | 4.50 | 3.21% | 39,766 |
| May 26, 2026 | 4.38 | 4.45 | 4.26 | 4.36 | 4.36 | 0.93% | 22,712 |
| May 22, 2026 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | 1.41% | 9,985 |
| May 21, 2026 | 4.23 | 4.31 | 4.23 | 4.26 | 4.26 | - | 15,545 |
| May 20, 2026 | 4.19 | 4.36 | 4.19 | 4.26 | 4.26 | 1.91% | 32,247 |
| May 19, 2026 | 4.21 | 4.27 | 4.18 | 4.18 | 4.18 | -0.48% | 34,003 |
| May 18, 2026 | 4.21 | 4.26 | 4.16 | 4.20 | 4.20 | -0.24% | 41,965 |
| May 15, 2026 | 4.25 | 4.38 | 4.19 | 4.21 | 4.21 | -1.86% | 26,947 |
| May 14, 2026 | 4.32 | 4.40 | 4.25 | 4.29 | 4.29 | -0.69% | 39,656 |
| May 13, 2026 | 4.36 | 4.42 | 4.29 | 4.32 | 4.32 | - | 17,509 |
| May 12, 2026 | 4.27 | 4.47 | 4.20 | 4.32 | 4.32 | 0.23% | 100,782 |
| May 11, 2026 | 4.62 | 4.62 | 4.28 | 4.31 | 4.31 | -2.93% | 41,046 |
| May 8, 2026 | 4.29 | 4.50 | 4.25 | 4.44 | 4.44 | 4.23% | 96,143 |
| May 7, 2026 | 4.65 | 4.66 | 4.12 | 4.26 | 4.26 | -9.36% | 136,628 |
| 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% | 58,250 |
| May 4, 2026 | 4.81 | 4.81 | 4.61 | 4.66 | 4.66 | -2.92% | 23,801 |
| May 1, 2026 | 4.68 | 4.85 | 4.64 | 4.80 | 4.80 | 3.23% | 34,344 |
| 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 |