Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.855
+0.425 (12.39%)
At close: Sep 11, 2026, 4:00 PM EDT
3.834
-0.022 (-0.56%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Coffee Holding Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.70 | 3.99 | 3.70 | 3.86 | 3.86 | 12.39% | 307,831 |
| Sep 10, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | - | 39,897 |
| Sep 9, 2026 | 3.56 | 3.57 | 3.39 | 3.43 | 3.43 | -3.38% | 41,999 |
| Sep 8, 2026 | 3.43 | 3.57 | 3.41 | 3.55 | 3.55 | 2.31% | 43,327 |
| Sep 4, 2026 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | - | 21,506 |
| Sep 3, 2026 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | 0.58% | 19,870 |
| Sep 2, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | 0.58% | 29,315 |
| Sep 1, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | 0.29% | 12,694 |
| 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 |
| Aug 27, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | - | 40,645 |
| Aug 26, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | - | 78,922 |
| Aug 25, 2026 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | - | 18,096 |
| Aug 24, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 44,044 |
| 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% | 12,014 |
| Aug 19, 2026 | 3.53 | 3.54 | 3.49 | 3.52 | 3.52 | 0.57% | 116,173 |
| Aug 18, 2026 | 3.55 | 3.55 | 3.46 | 3.50 | 3.50 | -0.57% | 74,641 |
| 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 | - | 20,465 |
| 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% | 82,507 |
| Aug 11, 2026 | 3.47 | 3.52 | 3.47 | 3.48 | 3.48 | - | 9,214 |
| Aug 10, 2026 | 3.46 | 3.52 | 3.46 | 3.48 | 3.48 | -0.57% | 26,510 |
| Aug 7, 2026 | 3.51 | 3.56 | 3.48 | 3.50 | 3.50 | - | 22,878 |
| Aug 6, 2026 | 3.46 | 3.51 | 3.41 | 3.50 | 3.50 | 0.29% | 53,254 |
| Aug 5, 2026 | 3.40 | 3.49 | 3.35 | 3.49 | 3.49 | 2.65% | 128,953 |
| Aug 4, 2026 | 3.41 | 3.48 | 3.34 | 3.40 | 3.40 | 0.29% | 65,313 |
| Aug 3, 2026 | 3.42 | 3.57 | 3.35 | 3.39 | 3.39 | -0.73% | 98,403 |
| 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% | 29,413 |
| 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 |