Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.860
+0.040 (0.83%)
At close: Nov 6, 2026, 4:00 PM EST
4.770
-0.090 (-1.85%)
After-hours: Nov 6, 2026, 7:56 PM EST
Coffee Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.82 | 4.90 | 4.77 | 4.86 | 4.86 | 0.83% | 35,738 |
| Nov 5, 2026 | 4.87 | 4.95 | 4.76 | 4.82 | 4.82 | - | 48,452 |
| Nov 4, 2026 | 5.05 | 5.13 | 4.76 | 4.82 | 4.82 | -4.37% | 77,668 |
| Nov 3, 2026 | 5.05 | 5.12 | 5.00 | 5.04 | 5.04 | 0.20% | 37,534 |
| Nov 2, 2026 | 5.11 | 5.20 | 5.00 | 5.03 | 5.03 | - | 68,506 |
| Oct 30, 2026 | 5.12 | 5.14 | 5.00 | 5.03 | 5.03 | -1.57% | 42,516 |
| Oct 29, 2026 | 5.04 | 5.18 | 5.00 | 5.11 | 5.11 | 1.59% | 35,402 |
| Oct 28, 2026 | 4.72 | 5.09 | 4.72 | 5.03 | 5.03 | 7.14% | 158,581 |
| Oct 27, 2026 | 4.65 | 4.73 | 4.57 | 4.70 | 4.70 | 1.62% | 20,739 |
| Oct 26, 2026 | 4.53 | 4.77 | 4.53 | 4.62 | 4.62 | 3.12% | 44,907 |
| Oct 23, 2026 | 4.73 | 4.75 | 4.48 | 4.48 | 4.48 | -6.28% | 58,836 |
| Oct 22, 2026 | 4.74 | 4.83 | 4.73 | 4.78 | 4.78 | 0.63% | 11,919 |
| Oct 21, 2026 | 4.73 | 4.83 | 4.67 | 4.75 | 4.75 | 0.21% | 50,497 |
| Oct 20, 2026 | 4.76 | 4.81 | 4.73 | 4.74 | 4.74 | - | 37,792 |
| Oct 19, 2026 | 4.56 | 4.83 | 4.55 | 4.74 | 4.74 | 3.95% | 82,644 |
| Oct 16, 2026 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | - | 39,562 |
| Oct 15, 2026 | 4.47 | 4.59 | 4.22 | 4.56 | 4.56 | 2.24% | 88,945 |
| Oct 14, 2026 | 4.55 | 4.65 | 4.45 | 4.46 | 4.46 | -2.19% | 39,930 |
| Oct 13, 2026 | 4.65 | 4.65 | 4.47 | 4.56 | 4.56 | -1.51% | 102,821 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.43 | 4.63 | 4.63 | - | 52,621 |
| Oct 9, 2026 | 4.47 | 4.73 | 4.30 | 4.63 | 4.63 | 3.81% | 58,047 |
| Oct 8, 2026 | 4.62 | 4.62 | 4.42 | 4.46 | 4.46 | -4.09% | 97,048 |
| Oct 7, 2026 | 4.17 | 4.76 | 4.14 | 4.65 | 4.65 | 16.54% | 315,535 |
| Oct 6, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 36,783 |
| Oct 5, 2026 | 3.97 | 4.05 | 3.97 | 4.00 | 4.00 | 0.50% | 37,064 |
| 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 |