NASDAQ : JVA
Coffee Holding Co., Inc. — Price history
Consumer Staples · Packaged Foods · United States
Last price 5.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 29.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coffee Holding Co., Inc. (JVA) closed at 5.03 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.11 | 5.2 | 5 | 5.03 | 68,506 | +0.00% |
| 2026-10-30 | 5.12 | 5.137 | 5 | 5.03 | 42,516 | -1.57% |
| 2026-10-29 | 5.04 | 5.175 | 5 | 5.11 | 35,402 | +1.59% |
| 2026-10-28 | 4.72 | 5.089 | 4.72 | 5.03 | 158,581 | +7.14% |
| 2026-10-27 | 4.65 | 4.726 | 4.565 | 4.695 | 20,739 | +1.62% |
| 2026-10-26 | 4.53 | 4.77 | 4.53 | 4.62 | 44,907 | +3.12% |
| 2026-10-23 | 4.73 | 4.75 | 4.48 | 4.48 | 58,836 | -6.28% |
| 2026-10-22 | 4.74 | 4.83 | 4.73 | 4.78 | 11,919 | +0.63% |
| 2026-10-21 | 4.73 | 4.83 | 4.671 | 4.75 | 50,497 | +0.21% |
| 2026-10-20 | 4.76 | 4.81 | 4.73 | 4.74 | 37,792 | +0.00% |
| 2026-10-19 | 4.56 | 4.826 | 4.554 | 4.74 | 82,644 | +3.95% |
| 2026-10-16 | 4.56 | 4.61 | 4.54 | 4.56 | 39,562 | +0.00% |
| 2026-10-15 | 4.47 | 4.59 | 4.222 | 4.56 | 88,945 | +2.24% |
| 2026-10-14 | 4.55 | 4.65 | 4.45 | 4.46 | 39,930 | -2.19% |
| 2026-10-13 | 4.65 | 4.65 | 4.47 | 4.56 | 102,821 | -1.51% |
| 2026-10-12 | 4.66 | 4.66 | 4.43 | 4.63 | 52,621 | +0.00% |
| 2026-10-09 | 4.47 | 4.73 | 4.3 | 4.63 | 58,047 | +3.81% |
| 2026-10-08 | 4.62 | 4.62 | 4.42 | 4.46 | 97,048 | -4.09% |
| 2026-10-07 | 4.17 | 4.757 | 4.14 | 4.65 | 315,535 | +16.54% |
| 2026-10-06 | 4.01 | 4.05 | 3.964 | 3.99 | 36,783 | -0.25% |
| 2026-10-05 | 3.97 | 4.05 | 3.97 | 4 | 37,064 | +0.50% |
| 2026-10-02 | 3.94 | 4.01 | 3.9 | 3.98 | 45,586 | +1.02% |
| 2026-10-01 | 3.91 | 3.95 | 3.86 | 3.94 | 36,106 | +1.03% |
| 2026-09-30 | 3.98 | 3.999 | 3.9 | 3.9 | 22,629 | -1.52% |
| 2026-09-29 | 3.94 | 3.99 | 3.9 | 3.96 | 31,403 | +1.02% |
| 2026-09-28 | 4 | 4.05 | 3.9 | 3.92 | 81,142 | -3.45% |
| 2026-09-25 | 4.03 | 4.09 | 4 | 4.06 | 36,513 | -0.73% |
| 2026-09-24 | 4.07 | 4.171 | 4.03 | 4.09 | 39,435 | +1.24% |
| 2026-09-23 | 4.1 | 4.14 | 4.02 | 4.04 | 75,156 | -2.42% |
| 2026-09-22 | 4.21 | 4.23 | 4.09 | 4.14 | 56,449 | -2.13% |
| 2026-09-21 | 4.22 | 4.25 | 4.13 | 4.23 | 31,809 | +2.17% |
| 2026-09-18 | 4.16 | 4.16 | 4.07 | 4.14 | 54,405 | -1.43% |
| 2026-09-17 | 4.14 | 4.26 | 4.122 | 4.2 | 83,044 | +1.45% |
| 2026-09-16 | 4.11 | 4.175 | 4.08 | 4.14 | 41,965 | +1.47% |
| 2026-09-15 | 4.18 | 4.196 | 4 | 4.08 | 72,968 | -2.16% |
| 2026-09-14 | 3.89 | 4.24 | 3.8 | 4.17 | 384,761 | +8.17% |
| 2026-09-11 | 3.7 | 3.99 | 3.7 | 3.855 | 309,602 | +12.39% |
| 2026-09-10 | 3.4 | 3.463 | 3.395 | 3.43 | 40,417 | +0.00% |
| 2026-09-09 | 3.56 | 3.57 | 3.386 | 3.43 | 42,008 | -3.38% |
| 2026-09-08 | 3.43 | 3.57 | 3.405 | 3.55 | 43,604 | +2.31% |
| 2026-09-04 | 3.45 | 3.47 | 3.41 | 3.47 | 21,564 | +0.00% |
| 2026-09-03 | 3.44 | 3.47 | 3.43 | 3.47 | 20,885 | +0.58% |
| 2026-09-02 | 3.44 | 3.47 | 3.43 | 3.45 | 29,351 | +0.58% |
| 2026-09-01 | 3.42 | 3.45 | 3.4 | 3.43 | 12,708 | +0.29% |
| 2026-08-31 | 3.43 | 3.486 | 3.42 | 3.42 | 13,370 | -0.29% |
| 2026-08-28 | 3.456 | 3.49 | 3.41 | 3.43 | 17,805 | -0.87% |
| 2026-08-27 | 3.47 | 3.48 | 3.41 | 3.46 | 40,645 | +0.00% |
| 2026-08-26 | 3.47 | 3.48 | 3.41 | 3.46 | 78,922 | +0.00% |
| 2026-08-25 | 3.466 | 3.52 | 3.395 | 3.46 | 18,096 | +0.00% |
| 2026-08-24 | 3.49 | 3.55 | 3.45 | 3.46 | 44,044 | -1.98% |
| 2026-08-21 | 3.54 | 3.54 | 3.47 | 3.53 | 20,227 | +0.00% |
| 2026-08-20 | 3.525 | 3.54 | 3.5 | 3.53 | 12,014 | +0.28% |
| 2026-08-19 | 3.53 | 3.54 | 3.49 | 3.52 | 116,173 | +0.57% |
| 2026-08-18 | 3.55 | 3.55 | 3.455 | 3.5 | 74,641 | -0.57% |
| 2026-08-17 | 3.54 | 3.57 | 3.49 | 3.52 | 30,903 | -0.28% |
| 2026-08-14 | 3.55 | 3.56 | 3.48 | 3.53 | 20,465 | +0.00% |
| 2026-08-13 | 3.56 | 3.56 | 3.5 | 3.53 | 26,790 | -0.28% |
| 2026-08-12 | 3.5 | 3.556 | 3.474 | 3.54 | 82,507 | +1.72% |
| 2026-08-11 | 3.47 | 3.515 | 3.47 | 3.48 | 9,214 | +0.00% |
| 2026-08-10 | 3.46 | 3.52 | 3.46 | 3.48 | 26,510 | -0.57% |
| 2026-08-07 | 3.51 | 3.555 | 3.48 | 3.5 | 22,878 | +0.00% |
| 2026-08-06 | 3.46 | 3.51 | 3.41 | 3.5 | 53,254 | +0.29% |
| 2026-08-05 | 3.4 | 3.49 | 3.35 | 3.49 | 128,953 | +2.65% |
| 2026-08-04 | 3.41 | 3.48 | 3.34 | 3.4 | 65,312 | +0.29% |
| 2026-08-03 | 3.42 | 3.57 | 3.35 | 3.39 | 98,403 | -0.73% |
| 2026-07-31 | 3.43 | 3.475 | 3.28 | 3.415 | 124,655 | +0.74% |
| 2026-07-30 | 3.26 | 3.404 | 3.25 | 3.39 | 29,413 | +4.95% |
| 2026-07-29 | 3.41 | 3.44 | 3.22 | 3.23 | 134,675 | -5.00% |
| 2026-07-28 | 3.402 | 3.45 | 3.38 | 3.4 | 34,283 | -0.29% |
| 2026-07-27 | 3.46 | 3.48 | 3.4 | 3.41 | 33,076 | -0.87% |
| 2026-07-24 | 3.49 | 3.51 | 3.41 | 3.44 | 23,110 | -0.58% |
| 2026-07-23 | 3.48 | 3.489 | 3.415 | 3.46 | 17,219 | -1.70% |
| 2026-07-22 | 3.46 | 3.56 | 3.46 | 3.52 | 50,749 | +1.15% |
| 2026-07-21 | 3.46 | 3.49 | 3.44 | 3.48 | 27,671 | +0.87% |
| 2026-07-20 | 3.51 | 3.51 | 3.41 | 3.45 | 21,099 | -1.99% |
| 2026-07-17 | 3.46 | 3.525 | 3.452 | 3.52 | 36,252 | +0.86% |
| 2026-07-16 | 3.48 | 3.55 | 3.45 | 3.49 | 11,844 | -0.14% |
| 2026-07-15 | 3.54 | 3.565 | 3.495 | 3.495 | 26,587 | -1.27% |
| 2026-07-14 | 3.5 | 3.58 | 3.5 | 3.54 | 16,550 | +0.28% |
| 2026-07-13 | 3.54 | 3.55 | 3.52 | 3.53 | 8,378 | +0.00% |
| 2026-07-10 | 3.545 | 3.56 | 3.485 | 3.53 | 22,768 | -0.56% |
| 2026-07-09 | 3.58 | 3.64 | 3.47 | 3.55 | 34,135 | -0.28% |
| 2026-07-08 | 3.43 | 3.724 | 3.43 | 3.56 | 177,917 | +3.79% |
| 2026-07-07 | 3.43 | 3.43 | 3.35 | 3.43 | 29,687 | +1.78% |
| 2026-07-06 | 3.41 | 3.49 | 3.33 | 3.37 | 50,557 | -1.46% |
| 2026-07-02 | 3.44 | 3.49 | 3.38 | 3.42 | 43,949 | -0.58% |
| 2026-07-01 | 3.39 | 3.473 | 3.362 | 3.44 | 56,196 | +2.99% |
| 2026-06-30 | 3.35 | 3.398 | 3.293 | 3.34 | 14,215 | -0.89% |
| 2026-06-29 | 3.34 | 3.415 | 3.29 | 3.37 | 58,595 | +0.60% |
| 2026-06-26 | 3.32 | 3.374 | 3.32 | 3.35 | 15,806 | +1.21% |
| 2026-06-25 | 3.33 | 3.36 | 3.27 | 3.31 | 74,441 | +0.30% |
| 2026-06-24 | 3.32 | 3.424 | 3.29 | 3.3 | 100,935 | -0.90% |
| 2026-06-23 | 3.33 | 3.37 | 3.32 | 3.33 | 25,446 | -0.60% |
| 2026-06-22 | 3.3 | 3.382 | 3.26 | 3.35 | 121,597 | +0.60% |
| 2026-06-18 | 3.37 | 3.465 | 3.33 | 3.33 | 61,463 | -1.19% |
| 2026-06-17 | 3.38 | 3.425 | 3.31 | 3.37 | 212,949 | +0.00% |
| 2026-06-16 | 3.35 | 3.44 | 3.26 | 3.37 | 258,994 | +1.51% |
| 2026-06-15 | 3.75 | 3.75 | 3.21 | 3.32 | 556,452 | -21.33% |
| 2026-06-12 | 4.33 | 4.37 | 4.21 | 4.22 | 45,586 | +0.48% |
| 2026-06-11 | 4.22 | 4.37 | 4.19 | 4.2 | 29,650 | -1.64% |
| 2026-06-10 | 4.31 | 4.365 | 4.22 | 4.27 | 49,891 | -0.23% |
| 2026-06-09 | 4.32 | 4.44 | 4.23 | 4.28 | 42,191 | -0.70% |
| 2026-06-08 | 4.34 | 4.41 | 4.21 | 4.31 | 26,532 | +0.58% |
| 2026-06-05 | 4.54 | 4.54 | 4.21 | 4.285 | 75,218 | -4.78% |
| 2026-06-04 | 4.49 | 4.59 | 4.35 | 4.5 | 48,426 | +0.45% |
| 2026-06-03 | 4.49 | 4.57 | 4.41 | 4.48 | 26,223 | +0.45% |
| 2026-06-02 | 4.4 | 4.49 | 4.35 | 4.46 | 12,007 | +2.06% |
| 2026-06-01 | 4.28 | 4.4 | 4.17 | 4.37 | 98,352 | +1.53% |
| 2026-05-29 | 4.38 | 4.45 | 4.28 | 4.304 | 25,988 | -1.96% |
| 2026-05-28 | 4.49 | 4.54 | 4.38 | 4.39 | 24,335 | -2.44% |
| 2026-05-27 | 4.34 | 4.5 | 4.34 | 4.5 | 39,766 | +3.21% |
| 2026-05-26 | 4.38 | 4.45 | 4.261 | 4.36 | 22,712 | +0.93% |
| 2026-05-22 | 4.29 | 4.35 | 4.27 | 4.32 | 9,985 | +1.41% |
| 2026-05-21 | 4.23 | 4.31 | 4.23 | 4.26 | 15,545 | +0.00% |
| 2026-05-20 | 4.19 | 4.358 | 4.19 | 4.26 | 32,246 | +1.91% |
| 2026-05-19 | 4.21 | 4.27 | 4.18 | 4.18 | 34,003 | -0.48% |
| 2026-05-18 | 4.21 | 4.255 | 4.158 | 4.2 | 41,965 | -0.24% |
| 2026-05-15 | 4.25 | 4.384 | 4.19 | 4.21 | 26,947 | -1.86% |
| 2026-05-14 | 4.32 | 4.4 | 4.246 | 4.29 | 39,656 | -0.69% |
| 2026-05-13 | 4.36 | 4.417 | 4.29 | 4.32 | 17,509 | +0.00% |