Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
3.350
+0.040 (1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
3.380
+0.030 (0.90%)
After-hours: Jun 26, 2026, 6:35 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.32 | 3.37 | 3.32 | 3.35 | 3.35 | 1.21% | 15,799 |
| Jun 25, 2026 | 3.33 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 74,427 |
| 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 |
| May 13, 2026 | 4.36 | 4.42 | 4.29 | 4.32 | 4.32 | - | 17,509 |
| May 12, 2026 | 4.27 | 4.47 | 4.20 | 4.32 | 4.32 | 0.23% | 100,782 |
| May 11, 2026 | 4.62 | 4.62 | 4.28 | 4.31 | 4.31 | -2.93% | 41,046 |
| May 8, 2026 | 4.29 | 4.50 | 4.25 | 4.44 | 4.44 | 4.23% | 96,143 |
| May 7, 2026 | 4.65 | 4.66 | 4.12 | 4.26 | 4.26 | -9.36% | 136,628 |
| May 6, 2026 | 4.81 | 4.86 | 4.69 | 4.70 | 4.70 | -2.29% | 26,594 |
| May 5, 2026 | 4.66 | 4.87 | 4.66 | 4.81 | 4.81 | 3.22% | 58,250 |
| May 4, 2026 | 4.81 | 4.81 | 4.61 | 4.66 | 4.66 | -2.92% | 23,801 |
| May 1, 2026 | 4.68 | 4.85 | 4.64 | 4.80 | 4.80 | 3.23% | 34,344 |
| Apr 30, 2026 | 4.72 | 4.72 | 4.64 | 4.65 | 4.65 | -0.43% | 27,608 |
| Apr 29, 2026 | 4.83 | 4.95 | 4.61 | 4.67 | 4.67 | -4.50% | 45,758 |
| Apr 28, 2026 | 4.95 | 5.03 | 4.85 | 4.89 | 4.89 | -0.61% | 57,810 |
| Apr 27, 2026 | 4.56 | 5.01 | 4.55 | 4.92 | 4.92 | 8.61% | 99,397 |
| Apr 24, 2026 | 4.59 | 4.65 | 4.45 | 4.53 | 4.53 | -0.44% | 72,285 |
| Apr 23, 2026 | 4.53 | 4.57 | 4.46 | 4.55 | 4.55 | 0.89% | 59,239 |
| Apr 22, 2026 | 4.51 | 4.55 | 4.41 | 4.51 | 4.51 | - | 33,758 |
| Apr 21, 2026 | 4.62 | 4.66 | 4.44 | 4.51 | 4.51 | -2.59% | 27,605 |
| Apr 20, 2026 | 4.57 | 4.69 | 4.56 | 4.63 | 4.63 | 0.65% | 28,908 |
| Apr 17, 2026 | 4.49 | 4.65 | 4.40 | 4.60 | 4.60 | 2.68% | 79,842 |
| Apr 16, 2026 | 4.69 | 4.70 | 4.43 | 4.48 | 4.48 | -4.07% | 66,683 |
| Apr 15, 2026 | 4.60 | 4.73 | 4.49 | 4.67 | 4.67 | 2.41% | 24,708 |
| Apr 14, 2026 | 4.59 | 4.83 | 4.50 | 4.56 | 4.56 | - | 166,212 |
| Apr 13, 2026 | 4.38 | 4.56 | 4.36 | 4.56 | 4.56 | 3.17% | 62,133 |
| Apr 10, 2026 | 4.36 | 4.44 | 4.30 | 4.42 | 4.42 | 1.38% | 34,373 |
| Apr 9, 2026 | 4.32 | 4.37 | 4.20 | 4.36 | 4.36 | 0.46% | 46,544 |
| Apr 8, 2026 | 4.30 | 4.48 | 4.30 | 4.34 | 4.34 | 1.40% | 71,582 |
| Apr 7, 2026 | 4.30 | 4.33 | 4.16 | 4.28 | 4.28 | - | 25,057 |
| Apr 6, 2026 | 4.03 | 4.32 | 4.03 | 4.28 | 4.28 | 5.68% | 58,348 |
| Apr 2, 2026 | 4.10 | 4.14 | 3.95 | 4.05 | 4.05 | -1.22% | 31,519 |
| Apr 1, 2026 | 4.28 | 4.35 | 4.06 | 4.10 | 4.10 | -3.53% | 51,219 |
| Mar 31, 2026 | 4.29 | 4.44 | 4.18 | 4.25 | 4.25 | -0.93% | 36,414 |
| Mar 30, 2026 | 4.30 | 4.51 | 4.21 | 4.29 | 4.29 | 0.94% | 88,496 |
| Mar 27, 2026 | 4.40 | 4.43 | 4.17 | 4.25 | 4.25 | -4.49% | 57,563 |
| Mar 26, 2026 | 4.46 | 4.72 | 4.27 | 4.45 | 4.45 | -1.55% | 84,225 |
| Mar 25, 2026 | 4.52 | 4.59 | 4.45 | 4.52 | 4.52 | - | 42,359 |
| Mar 24, 2026 | 4.69 | 4.69 | 4.40 | 4.52 | 4.52 | -3.62% | 105,551 |
| Mar 23, 2026 | 4.45 | 4.80 | 4.45 | 4.69 | 4.69 | 7.08% | 217,511 |
| Mar 20, 2026 | 4.29 | 4.49 | 4.28 | 4.38 | 4.38 | 1.39% | 218,370 |
| Mar 19, 2026 | 4.56 | 4.57 | 4.08 | 4.32 | 4.32 | -5.68% | 316,408 |
| Mar 18, 2026 | 4.20 | 4.64 | 4.11 | 4.58 | 4.58 | 11.17% | 653,516 |
| Mar 17, 2026 | 3.88 | 4.28 | 3.70 | 4.12 | 4.12 | 29.97% | 2,743,964 |
| Mar 16, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 1.28% | 509,398 |
| Mar 13, 2026 | 3.12 | 3.20 | 3.10 | 3.13 | 3.13 | 0.32% | 41,550 |
| Mar 12, 2026 | 3.15 | 3.16 | 3.10 | 3.12 | 3.12 | -0.32% | 13,538 |
| Mar 11, 2026 | 3.19 | 3.19 | 3.10 | 3.13 | 3.13 | -0.95% | 13,009 |
| Mar 10, 2026 | 3.14 | 3.20 | 3.13 | 3.16 | 3.16 | 0.32% | 14,108 |
| Mar 9, 2026 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | -0.63% | 15,956 |
| Mar 6, 2026 | 3.12 | 3.20 | 3.11 | 3.17 | 3.17 | -0.63% | 26,970 |
| Mar 5, 2026 | 3.11 | 3.19 | 3.07 | 3.19 | 3.19 | 2.24% | 23,366 |
| Mar 4, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | 3.12 | 0.97% | 6,745 |
| Mar 3, 2026 | 3.01 | 3.09 | 2.93 | 3.09 | 3.09 | 0.98% | 53,678 |
| Mar 2, 2026 | 3.09 | 3.11 | 2.95 | 3.06 | 3.06 | -1.92% | 62,872 |
| Feb 27, 2026 | 3.11 | 3.14 | 3.06 | 3.12 | 3.12 | -0.95% | 9,201 |
| Feb 26, 2026 | 3.12 | 3.17 | 3.06 | 3.15 | 3.15 | 1.78% | 51,414 |
| Feb 25, 2026 | 3.19 | 3.22 | 3.09 | 3.10 | 3.10 | -2.37% | 28,456 |
| Feb 24, 2026 | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | 1.93% | 24,664 |
| 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% | 31,263 |
| Feb 19, 2026 | 3.09 | 3.14 | 3.04 | 3.14 | 3.14 | 0.96% | 18,594 |
| Feb 18, 2026 | 3.07 | 3.11 | 3.05 | 3.11 | 3.11 | 1.30% | 27,642 |
| 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% | 39,102 |
| Feb 12, 2026 | 3.20 | 3.25 | 3.01 | 3.08 | 3.08 | -3.45% | 67,041 |
| Feb 11, 2026 | 3.06 | 3.20 | 3.02 | 3.19 | 3.19 | 4.59% | 72,173 |
| Feb 10, 2026 | 3.15 | 3.15 | 3.05 | 3.05 | 3.05 | 1.67% | 34,553 |
| Feb 9, 2026 | 3.09 | 3.25 | 3.03 | 3.08 | 3.00 | -0.65% | 108,361 |
| 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 |