Coffee Holding Co., Inc. (JVA)
NASDAQ: JVA · Real-Time Price · USD
4.890
-0.030 (-0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
4.710
-0.180 (-3.68%)
After-hours: Apr 28, 2026, 4:13 PM EDT
Coffee Holding Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.95 | 5.03 | 4.87 | 4.87 | - | -1.02% | 57,105 |
| Apr 27, 2026 | 4.56 | 5.01 | 4.55 | 4.92 | 4.92 | 8.61% | 98,300 |
| 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% | 59,180 |
| Apr 22, 2026 | 4.51 | 4.55 | 4.41 | 4.51 | 4.51 | - | 33,756 |
| 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% | 28,758 |
| 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% | 66,679 |
| 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% | 34,303 |
| Apr 9, 2026 | 4.32 | 4.37 | 4.20 | 4.36 | 4.36 | 0.46% | 46,372 |
| 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 | -0.97% | 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 |
| 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 |