Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.170
-0.020 (-0.63%)
At close: Mar 6, 2026, 4:00 PM EST
3.110
-0.060 (-1.89%)
After-hours: Mar 6, 2026, 7:11 PM EST
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 26,270 |
| Mar 5, 2026 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | 2.24% | 23,365 |
| Mar 4, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | 6,740 |
| Mar 3, 2026 | 3.01 | 3.09 | 2.93 | 3.09 | 3.09 | 0.98% | 52,619 |
| Mar 2, 2026 | 3.09 | 3.11 | 2.95 | 3.06 | 3.06 | -1.92% | 62,857 |
| Feb 27, 2026 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | -0.95% | 9,191 |
| Feb 26, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 1.78% | 51,314 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.09 | 3.10 | 3.10 | -2.37% | 28,455 |
| Feb 24, 2026 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | 1.93% | 24,626 |
| Feb 23, 2026 | 3.18 | 3.20 | 3.05 | 3.11 | 3.11 | -2.81% | 43,395 |
| Feb 20, 2026 | 3.13 | 3.23 | 3.13 | 3.20 | 3.20 | 1.91% | 31,154 |
| Feb 19, 2026 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | 0.96% | 18,590 |
| Feb 18, 2026 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 1.30% | 27,570 |
| Feb 17, 2026 | 3.09 | 3.17 | 3.03 | 3.07 | 3.07 | -1.76% | 24,621 |
| Feb 13, 2026 | 3.14 | 3.19 | 3.04 | 3.13 | 3.13 | 1.46% | 39,092 |
| Feb 12, 2026 | 3.20 | 3.25 | 3.01 | 3.08 | 3.08 | -3.45% | 67,038 |
| Feb 11, 2026 | 3.06 | 3.20 | 3.02 | 3.19 | 3.19 | 4.59% | 71,739 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | -0.97% | 34,342 |
| Feb 9, 2026 | 3.09 | 3.25 | 3.03 | 3.08 | 3.00 | -0.65% | 106,884 |
| Feb 6, 2026 | 3.09 | 3.19 | 3.05 | 3.10 | 3.02 | 2.99% | 71,663 |
| Feb 5, 2026 | 3.02 | 3.13 | 2.95 | 3.01 | 2.93 | -1.95% | 44,496 |
| Feb 4, 2026 | 3.06 | 3.15 | 3.01 | 3.07 | 2.99 | 1.32% | 54,303 |
| Feb 3, 2026 | 2.96 | 3.08 | 2.94 | 3.03 | 2.95 | 3.06% | 71,854 |
| Feb 2, 2026 | 3.19 | 3.24 | 2.93 | 2.94 | 2.86 | -7.84% | 144,233 |
| Jan 30, 2026 | 3.21 | 3.33 | 3.10 | 3.19 | 3.11 | -0.31% | 88,554 |
| Jan 29, 2026 | 3.71 | 3.73 | 3.20 | 3.20 | 3.12 | -14.89% | 269,849 |
| Jan 28, 2026 | 3.82 | 3.88 | 3.71 | 3.76 | 3.66 | -1.57% | 64,976 |
| Jan 27, 2026 | 3.75 | 3.88 | 3.70 | 3.82 | 3.72 | 1.06% | 27,546 |
| Jan 26, 2026 | 3.81 | 3.89 | 3.66 | 3.78 | 3.68 | -1.31% | 42,429 |
| Jan 23, 2026 | 3.89 | 3.94 | 3.80 | 3.83 | 3.73 | -1.54% | 41,172 |
| Jan 22, 2026 | 3.84 | 3.94 | 3.75 | 3.89 | 3.79 | 2.37% | 33,421 |
| Jan 21, 2026 | 3.83 | 3.91 | 3.76 | 3.80 | 3.70 | -0.52% | 21,763 |
| Jan 20, 2026 | 3.84 | 3.99 | 3.82 | 3.82 | 3.72 | -2.18% | 24,679 |
| Jan 16, 2026 | 3.87 | 3.94 | 3.82 | 3.91 | 3.80 | 0.13% | 30,090 |
| Jan 15, 2026 | 3.91 | 3.97 | 3.77 | 3.90 | 3.80 | -0.51% | 52,605 |
| Jan 14, 2026 | 3.87 | 3.97 | 3.77 | 3.92 | 3.82 | 1.29% | 32,451 |
| Jan 13, 2026 | 3.81 | 3.93 | 3.74 | 3.87 | 3.77 | 0.78% | 26,784 |
| Jan 12, 2026 | 3.88 | 3.90 | 3.76 | 3.84 | 3.74 | -1.03% | 36,307 |
| Jan 9, 2026 | 3.84 | 3.88 | 3.73 | 3.88 | 3.78 | 1.84% | 24,025 |
| Jan 8, 2026 | 3.74 | 3.81 | 3.74 | 3.81 | 3.71 | 0.26% | 8,532 |
| Jan 7, 2026 | 3.74 | 3.88 | 3.70 | 3.80 | 3.70 | 1.88% | 31,645 |
| Jan 6, 2026 | 3.66 | 3.78 | 3.62 | 3.73 | 3.63 | 1.63% | 40,202 |
| Jan 5, 2026 | 3.75 | 3.84 | 3.67 | 3.67 | 3.57 | -2.13% | 28,863 |
| Jan 2, 2026 | 3.90 | 3.90 | 3.75 | 3.75 | 3.65 | -3.35% | 12,171 |
| Dec 31, 2025 | 3.80 | 3.96 | 3.80 | 3.88 | 3.78 | -1.27% | 30,559 |
| Dec 30, 2025 | 3.96 | 4.08 | 3.92 | 3.93 | 3.83 | -0.25% | 23,328 |
| Dec 29, 2025 | 4.11 | 4.15 | 3.85 | 3.94 | 3.84 | -4.37% | 33,205 |
| Dec 26, 2025 | 3.68 | 4.16 | 3.66 | 4.12 | 4.01 | 11.96% | 70,298 |
| Dec 24, 2025 | 3.69 | 3.80 | 3.67 | 3.68 | 3.58 | 0.55% | 6,202 |
| Dec 23, 2025 | 3.62 | 3.71 | 3.60 | 3.66 | 3.56 | - | 27,932 |
| Dec 22, 2025 | 3.66 | 3.80 | 3.66 | 3.66 | 3.56 | - | 31,010 |
| Dec 19, 2025 | 3.61 | 3.70 | 3.61 | 3.66 | 3.56 | 0.55% | 11,121 |
| Dec 18, 2025 | 3.70 | 3.73 | 3.61 | 3.64 | 3.55 | -0.27% | 27,098 |
| Dec 17, 2025 | 3.65 | 3.74 | 3.60 | 3.65 | 3.56 | - | 48,768 |
| Dec 16, 2025 | 3.52 | 3.66 | 3.52 | 3.65 | 3.56 | 2.82% | 7,374 |
| Dec 15, 2025 | 3.53 | 3.73 | 3.52 | 3.55 | 3.46 | 0.57% | 27,760 |
| Dec 12, 2025 | 3.49 | 3.61 | 3.49 | 3.53 | 3.44 | 1.15% | 14,597 |
| Dec 11, 2025 | 3.66 | 3.68 | 3.45 | 3.49 | 3.40 | -3.32% | 91,459 |
| Dec 10, 2025 | 3.42 | 3.69 | 3.35 | 3.61 | 3.52 | 5.56% | 49,132 |
| Dec 9, 2025 | 3.35 | 3.45 | 3.35 | 3.42 | 3.33 | 1.48% | 26,620 |
| Dec 8, 2025 | 3.63 | 3.63 | 3.31 | 3.37 | 3.28 | -5.60% | 82,785 |
| Dec 5, 2025 | 3.71 | 3.75 | 3.57 | 3.57 | 3.48 | -4.03% | 30,901 |
| Dec 4, 2025 | 3.70 | 3.76 | 3.65 | 3.72 | 3.62 | 0.54% | 13,363 |
| Dec 3, 2025 | 3.71 | 3.71 | 3.56 | 3.70 | 3.60 | 0.68% | 32,312 |
| Dec 2, 2025 | 3.70 | 3.71 | 3.54 | 3.68 | 3.58 | 0.41% | 14,240 |
| Dec 1, 2025 | 3.65 | 3.71 | 3.54 | 3.66 | 3.56 | -1.61% | 15,398 |
| Nov 28, 2025 | 3.77 | 3.80 | 3.69 | 3.72 | 3.62 | 1.36% | 17,052 |
| Nov 26, 2025 | 3.66 | 3.84 | 3.66 | 3.67 | 3.57 | 0.82% | 39,848 |
| Nov 25, 2025 | 3.59 | 3.74 | 3.54 | 3.64 | 3.55 | 3.12% | 72,760 |
| Nov 24, 2025 | 3.50 | 3.74 | 3.50 | 3.53 | 3.44 | 1.15% | 10,339 |
| Nov 21, 2025 | 3.37 | 3.59 | 3.37 | 3.49 | 3.40 | 3.87% | 39,185 |
| Nov 20, 2025 | 3.67 | 3.72 | 3.32 | 3.36 | 3.27 | -6.54% | 49,774 |
| Nov 19, 2025 | 3.69 | 3.82 | 3.53 | 3.60 | 3.50 | -3.10% | 22,556 |
| Nov 18, 2025 | 3.69 | 3.80 | 3.60 | 3.71 | 3.61 | -1.59% | 58,324 |
| Nov 17, 2025 | 3.89 | 3.95 | 3.71 | 3.77 | 3.67 | -2.33% | 25,162 |
| Nov 14, 2025 | 3.80 | 3.87 | 3.74 | 3.86 | 3.76 | 0.78% | 44,713 |
| Nov 13, 2025 | 3.99 | 4.13 | 3.76 | 3.83 | 3.73 | -4.01% | 26,692 |
| Nov 12, 2025 | 4.01 | 4.12 | 3.90 | 3.99 | 3.89 | 2.05% | 34,372 |
| Nov 11, 2025 | 4.00 | 4.14 | 3.80 | 3.91 | 3.81 | -2.25% | 45,496 |
| Nov 10, 2025 | 3.86 | 4.12 | 3.81 | 4.00 | 3.90 | 5.54% | 52,418 |
| Nov 7, 2025 | 3.85 | 3.87 | 3.66 | 3.79 | 3.69 | -1.56% | 30,721 |
| Nov 6, 2025 | 3.93 | 4.06 | 3.85 | 3.85 | 3.75 | -2.28% | 19,926 |
| Nov 5, 2025 | 3.89 | 4.02 | 3.80 | 3.94 | 3.84 | 1.03% | 44,980 |
| Nov 4, 2025 | 4.01 | 4.14 | 3.87 | 3.90 | 3.80 | -4.41% | 44,525 |
| Nov 3, 2025 | 4.14 | 4.16 | 3.91 | 4.08 | 3.97 | - | 69,878 |
| Oct 31, 2025 | 4.25 | 4.32 | 4.01 | 4.08 | 3.97 | -4.23% | 79,029 |
| Oct 30, 2025 | 4.23 | 4.33 | 4.19 | 4.26 | 4.15 | 0.71% | 59,961 |
| Oct 29, 2025 | 4.45 | 4.45 | 4.19 | 4.23 | 4.12 | -4.94% | 27,926 |
| Oct 28, 2025 | 4.41 | 4.50 | 4.39 | 4.45 | 4.33 | 0.91% | 25,863 |
| Oct 27, 2025 | 4.56 | 4.65 | 4.40 | 4.41 | 4.30 | -2.00% | 36,159 |
| Oct 24, 2025 | 4.25 | 4.54 | 4.24 | 4.50 | 4.38 | 6.64% | 93,928 |
| Oct 23, 2025 | 4.20 | 4.32 | 4.12 | 4.22 | 4.11 | 0.72% | 60,986 |
| Oct 22, 2025 | 4.23 | 4.31 | 4.14 | 4.19 | 4.08 | -1.18% | 74,748 |
| Oct 21, 2025 | 4.23 | 4.36 | 4.15 | 4.24 | 4.13 | 0.71% | 91,881 |
| Oct 20, 2025 | 4.23 | 4.49 | 4.19 | 4.21 | 4.10 | -0.36% | 71,342 |
| Oct 17, 2025 | 4.29 | 4.52 | 4.18 | 4.23 | 4.12 | -2.65% | 85,195 |
| Oct 16, 2025 | 4.46 | 4.55 | 4.30 | 4.34 | 4.23 | -1.81% | 29,749 |
| Oct 15, 2025 | 4.50 | 4.54 | 4.34 | 4.42 | 4.31 | -0.23% | 38,313 |
| Oct 14, 2025 | 4.36 | 4.47 | 4.30 | 4.43 | 4.31 | 0.45% | 18,444 |
| Oct 13, 2025 | 4.31 | 4.49 | 4.25 | 4.41 | 4.30 | 5.00% | 88,909 |