Coffee Holding Co., Inc. JVA
NASDAQ · United States · Consumer Non-Durables
$3.94+0.04 (+1.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.94 | +1.03% | $3.91 | $3.95 | $3.86 | 35.90K |
| 2026-09-30 | $3.90 | -1.52% | $3.98 | $4.00 | $3.90 | 22.60K |
| 2026-09-29 | $3.96 | +1.02% | $3.94 | $3.99 | $3.90 | 31.40K |
| 2026-09-28 | $3.92 | -3.45% | $4.00 | $4.05 | $3.90 | 81.10K |
| 2026-09-25 | $4.06 | -0.73% | $4.03 | $4.09 | $4.00 | 36.50K |
| 2026-09-24 | $4.09 | +1.24% | $4.07 | $4.17 | $4.03 | 39.40K |
| 2026-09-23 | $4.04 | -2.42% | $4.10 | $4.14 | $4.02 | 75.20K |
| 2026-09-22 | $4.14 | -2.13% | $4.21 | $4.23 | $4.09 | 56.40K |
| 2026-09-21 | $4.23 | +2.17% | $4.22 | $4.25 | $4.13 | 31.80K |
| 2026-09-18 | $4.14 | -1.43% | $4.16 | $4.16 | $4.07 | 54.40K |
| 2026-09-17 | $4.20 | +1.45% | $4.14 | $4.26 | $4.12 | 83.00K |
| 2026-09-16 | $4.14 | +1.47% | $4.11 | $4.17 | $4.08 | 41.90K |
| 2026-09-15 | $4.08 | -2.16% | $4.18 | $4.20 | $4.00 | 73.00K |
| 2026-09-14 | $4.17 | +8.03% | $3.89 | $4.24 | $3.80 | 384.70K |
| 2026-09-11 | $3.86 | +12.54% | $3.70 | $3.99 | $3.70 | 308.70K |
| 2026-09-10 | $3.43 | 0.00% | $3.40 | $3.46 | $3.40 | 40.40K |
| 2026-09-09 | $3.43 | -3.38% | $3.56 | $3.57 | $3.39 | 42.00K |
| 2026-09-08 | $3.55 | +2.31% | $3.43 | $3.57 | $3.41 | 43.60K |
| 2026-09-04 | $3.47 | 0.00% | $3.45 | $3.47 | $3.41 | 21.60K |
| 2026-09-03 | $3.47 | +0.58% | $3.44 | $3.47 | $3.43 | 20.90K |
| 2026-09-02 | $3.45 | +0.58% | $3.44 | $3.47 | $3.43 | 29.40K |
| 2026-09-01 | $3.43 | +0.29% | $3.42 | $3.45 | $3.40 | 12.70K |
| 2026-08-31 | $3.42 | -0.29% | $3.43 | $3.49 | $3.42 | 13.40K |
| 2026-08-28 | $3.43 | -0.87% | $3.46 | $3.49 | $3.41 | 17.80K |
| 2026-08-27 | $3.46 | 0.00% | $3.47 | $3.48 | $3.41 | 40.50K |
| 2026-08-26 | $3.46 | 0.00% | $3.47 | $3.48 | $3.41 | 78.90K |
| 2026-08-25 | $3.46 | 0.00% | $3.47 | $3.52 | $3.40 | 18.10K |
| 2026-08-24 | $3.46 | -1.98% | $3.49 | $3.55 | $3.45 | 44.00K |
| 2026-08-21 | $3.53 | 0.00% | $3.54 | $3.54 | $3.47 | 20.20K |
| 2026-08-20 | $3.53 | +0.28% | $3.53 | $3.54 | $3.50 | 12.00K |
| 2026-08-19 | $3.52 | +0.57% | $3.53 | $3.54 | $3.49 | 116.20K |
| 2026-08-18 | $3.50 | -0.57% | $3.55 | $3.55 | $3.46 | 74.60K |
| 2026-08-17 | $3.52 | -0.28% | $3.54 | $3.57 | $3.49 | 30.90K |
| 2026-08-14 | $3.53 | 0.00% | $3.55 | $3.56 | $3.48 | 20.40K |
| 2026-08-13 | $3.53 | -0.28% | $3.56 | $3.56 | $3.50 | 26.80K |
| 2026-08-12 | $3.54 | +1.72% | $3.50 | $3.56 | $3.47 | 82.50K |
| 2026-08-11 | $3.48 | 0.00% | $3.47 | $3.51 | $3.47 | 9.20K |
| 2026-08-10 | $3.48 | -0.57% | $3.46 | $3.52 | $3.46 | 26.50K |
| 2026-08-07 | $3.50 | 0.00% | $3.51 | $3.55 | $3.48 | 22.90K |
| 2026-08-06 | $3.50 | +0.29% | $3.46 | $3.51 | $3.41 | 53.30K |
| 2026-08-05 | $3.49 | +2.65% | $3.40 | $3.49 | $3.35 | 128.90K |
| 2026-08-04 | $3.40 | +0.29% | $3.41 | $3.48 | $3.34 | 65.30K |
| 2026-08-03 | $3.39 | -0.88% | $3.42 | $3.57 | $3.35 | 98.40K |
| 2026-07-31 | $3.42 | +0.88% | $3.43 | $3.48 | $3.28 | 124.70K |
| 2026-07-30 | $3.39 | +4.95% | $3.26 | $3.40 | $3.25 | 29.40K |
| 2026-07-29 | $3.23 | -5.00% | $3.41 | $3.44 | $3.22 | 134.30K |
| 2026-07-28 | $3.40 | -0.29% | $3.40 | $3.45 | $3.38 | 34.30K |
| 2026-07-27 | $3.41 | -0.87% | $3.46 | $3.48 | $3.40 | 33.10K |
| 2026-07-24 | $3.44 | -0.58% | $3.49 | $3.51 | $3.41 | 23.10K |
| 2026-07-23 | $3.46 | -1.70% | $3.48 | $3.49 | $3.42 | 17.20K |
| 2026-07-22 | $3.52 | +1.15% | $3.46 | $3.56 | $3.46 | 50.70K |
| 2026-07-21 | $3.48 | +0.87% | $3.46 | $3.49 | $3.44 | 27.70K |
| 2026-07-20 | $3.45 | -1.99% | $3.51 | $3.51 | $3.41 | 21.10K |
| 2026-07-17 | $3.52 | +0.86% | $3.46 | $3.53 | $3.45 | 36.30K |
| 2026-07-16 | $3.49 | -0.29% | $3.48 | $3.55 | $3.45 | 11.80K |
| 2026-07-15 | $3.50 | -1.13% | $3.54 | $3.57 | $3.50 | 26.50K |
| 2026-07-14 | $3.54 | +0.28% | $3.50 | $3.58 | $3.50 | 16.60K |
| 2026-07-13 | $3.53 | 0.00% | $3.54 | $3.55 | $3.52 | 8.40K |
| 2026-07-10 | $3.53 | -0.56% | $3.55 | $3.56 | $3.49 | 22.80K |
| 2026-07-09 | $3.55 | -0.28% | $3.58 | $3.64 | $3.47 | 34.10K |
| 2026-07-08 | $3.56 | +3.79% | $3.43 | $3.72 | $3.43 | 177.90K |
| 2026-07-07 | $3.43 | +1.78% | $3.43 | $3.43 | $3.35 | 29.70K |
| 2026-07-06 | $3.37 | -1.46% | $3.41 | $3.49 | $3.33 | 50.50K |
| 2026-07-02 | $3.42 | -0.58% | $3.44 | $3.49 | $3.38 | 43.90K |
| 2026-07-01 | $3.44 | +2.99% | $3.39 | $3.47 | $3.36 | 56.20K |
| 2026-06-30 | $3.34 | -0.89% | $3.35 | $3.40 | $3.29 | 14.20K |
| 2026-06-29 | $3.37 | +0.60% | $3.34 | $3.42 | $3.29 | 58.60K |
| 2026-06-26 | $3.35 | +1.21% | $3.32 | $3.37 | $3.32 | 15.80K |
| 2026-06-25 | $3.31 | +0.30% | $3.33 | $3.36 | $3.27 | 74.40K |
| 2026-06-24 | $3.30 | -0.90% | $3.32 | $3.42 | $3.29 | 100.90K |
| 2026-06-23 | $3.33 | -0.60% | $3.33 | $3.37 | $3.32 | 25.40K |
| 2026-06-22 | $3.35 | +0.60% | $3.30 | $3.38 | $3.26 | 121.60K |
| 2026-06-18 | $3.33 | -1.19% | $3.37 | $3.47 | $3.33 | 61.40K |
| 2026-06-17 | $3.37 | 0.00% | $3.38 | $3.43 | $3.31 | 212.90K |
| 2026-06-16 | $3.37 | +1.51% | $3.35 | $3.44 | $3.26 | 259.00K |
| 2026-06-15 | $3.32 | -21.33% | $3.75 | $3.75 | $3.21 | 556.10K |
| 2026-06-12 | $4.22 | +0.48% | $4.33 | $4.37 | $4.21 | 44.30K |
| 2026-06-11 | $4.20 | -1.64% | $4.22 | $4.37 | $4.19 | 29.60K |
| 2026-06-10 | $4.27 | -0.23% | $4.31 | $4.37 | $4.22 | 49.90K |
| 2026-06-09 | $4.28 | -0.70% | $4.32 | $4.44 | $4.23 | 42.20K |
| 2026-06-08 | $4.31 | +0.47% | $4.34 | $4.41 | $4.21 | 26.50K |
| 2026-06-05 | $4.29 | -4.67% | $4.54 | $4.54 | $4.21 | 75.20K |
| 2026-06-04 | $4.50 | +0.45% | $4.49 | $4.59 | $4.35 | 48.40K |
| 2026-06-03 | $4.48 | +0.45% | $4.49 | $4.57 | $4.41 | 26.10K |
| 2026-06-02 | $4.46 | +2.06% | $4.40 | $4.49 | $4.35 | 12.00K |
| 2026-06-01 | $4.37 | +1.63% | $4.28 | $4.40 | $4.17 | 98.30K |
| 2026-05-29 | $4.30 | -2.05% | $4.38 | $4.45 | $4.28 | 26.00K |
| 2026-05-28 | $4.39 | -2.44% | $4.49 | $4.54 | $4.38 | 23.90K |
| 2026-05-27 | $4.50 | +3.21% | $4.34 | $4.50 | $4.34 | 39.80K |
| 2026-05-26 | $4.36 | +0.93% | $4.38 | $4.45 | $4.26 | 22.70K |