Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.445
-0.055 (-1.22%)
At close: May 28, 2026, 4:00 PM EDT
4.390
-0.055 (-1.24%)
After-hours: May 28, 2026, 4:00 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | - | -0.22% | 3,902 |
| 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% | 22,711 |
| May 22, 2026 | 4.29 | 4.35 | 4.27 | 4.32 | 4.32 | 1.41% | 9,969 |
| 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 |
| 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 |