Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.410
-0.030 (-0.87%)
Jul 27, 2026, 4:00 PM EDT - Market closed
Coffee Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.46 | 3.48 | 3.40 | 3.41 | 3.41 | -0.87% | 32,985 |
| Jul 24, 2026 | 3.49 | 3.51 | 3.41 | 3.44 | 3.44 | -0.58% | 23,108 |
| 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% | 50,742 |
| Jul 21, 2026 | 3.46 | 3.49 | 3.44 | 3.48 | 3.48 | 0.87% | 27,635 |
| Jul 20, 2026 | 3.51 | 3.51 | 3.41 | 3.45 | 3.45 | -1.99% | 21,095 |
| 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% | 11,842 |
| Jul 15, 2026 | 3.54 | 3.57 | 3.50 | 3.50 | 3.50 | -1.27% | 26,489 |
| 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 | - | 7,599 |
| Jul 10, 2026 | 3.55 | 3.56 | 3.49 | 3.53 | 3.53 | -0.56% | 22,756 |
| Jul 9, 2026 | 3.58 | 3.64 | 3.47 | 3.55 | 3.55 | -0.28% | 34,124 |
| Jul 8, 2026 | 3.43 | 3.72 | 3.43 | 3.56 | 3.56 | 3.79% | 177,716 |
| 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 |