Coffee Holding Co. Inc. (JVA)
3.76
0.13 (3.58%)
At close: Jan 15, 2025, 11:11 AM
JVA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.62 | 3.70 | 3.51 | 3.63 | 0.07 | 1.97% | 29,741 |
| Jan 13, 2025 | 3.60 | 3.75 | 3.51 | 3.56 | -0.18 | -4.81% | 91,512 |
| Jan 10, 2025 | 3.71 | 3.74 | 3.54 | 3.74 | 0.02 | 0.54% | 56,996 |
| Jan 8, 2025 | 3.88 | 3.88 | 3.62 | 3.72 | -0.13 | -3.38% | 67,825 |
| Jan 7, 2025 | 3.98 | 4.06 | 3.81 | 3.85 | -0.09 | -2.28% | 73,100 |
| Jan 6, 2025 | 4.10 | 4.15 | 3.90 | 3.94 | -0.12 | -2.96% | 90,797 |
| Jan 3, 2025 | 3.64 | 4.08 | 3.64 | 4.06 | 0.44 | 12.15% | 197,423 |
| Jan 2, 2025 | 3.48 | 3.64 | 3.45 | 3.62 | 0.20 | 5.85% | 95,148 |
| Dec 31, 2024 | 3.53 | 3.66 | 3.32 | 3.42 | -0.14 | -3.93% | 109,800 |
| Dec 30, 2024 | 3.84 | 3.84 | 3.53 | 3.56 | -0.28 | -7.29% | 95,300 |
| Dec 27, 2024 | 3.88 | 3.89 | 3.73 | 3.84 | -0.05 | -1.29% | 56,200 |
| Dec 26, 2024 | 3.95 | 4.01 | 3.78 | 3.89 | -0.06 | -1.52% | 68,238 |
| Dec 24, 2024 | 3.71 | 4.00 | 3.70 | 3.95 | 0.28 | 7.63% | 89,919 |
| Dec 23, 2024 | 3.67 | 3.77 | 3.59 | 3.67 | -0.01 | -0.27% | 47,888 |
| Dec 20, 2024 | 3.49 | 3.78 | 3.40 | 3.68 | 0.11 | 3.08% | 75,800 |
| Dec 19, 2024 | 3.85 | 3.86 | 3.50 | 3.57 | -0.14 | -3.77% | 69,832 |
| Dec 18, 2024 | 4.10 | 4.18 | 3.68 | 3.71 | -0.39 | -9.51% | 155,310 |
| Dec 17, 2024 | 4.25 | 4.25 | 4.00 | 4.10 | -0.17 | -3.98% | 70,830 |
| Dec 16, 2024 | 4.34 | 4.39 | 3.92 | 4.27 | -0.02 | -0.47% | 223,600 |
| Dec 13, 2024 | 4.48 | 4.66 | 4.15 | 4.29 | -0.20 | -4.45% | 166,700 |
| Dec 12, 2024 | 4.11 | 4.49 | 4.11 | 4.49 | 0.38 | 9.25% | 414,203 |
| Dec 11, 2024 | 3.85 | 4.22 | 3.85 | 4.11 | 0.26 | 6.75% | 116,393 |
| Dec 10, 2024 | 3.95 | 4.10 | 3.80 | 3.85 | -0.06 | -1.53% | 82,300 |
| Dec 9, 2024 | 4.09 | 4.16 | 3.80 | 3.91 | 0.00 | 0.00% | 116,800 |
| Dec 6, 2024 | 4.09 | 4.21 | 3.89 | 3.91 | -0.15 | -3.69% | 76,419 |
| Dec 5, 2024 | 3.99 | 4.10 | 3.90 | 4.06 | 0.07 | 1.75% | 65,131 |
| Dec 4, 2024 | 4.25 | 4.28 | 3.82 | 3.99 | -0.17 | -4.09% | 101,800 |
| Dec 3, 2024 | 4.07 | 4.21 | 3.50 | 4.16 | 0.14 | 3.48% | 316,697 |
| Dec 2, 2024 | 4.23 | 4.59 | 3.95 | 4.02 | -0.05 | -1.23% | 442,800 |
| Nov 29, 2024 | 3.66 | 4.36 | 3.66 | 4.07 | 0.54 | 15.30% | 343,437 |
| Nov 27, 2024 | 3.42 | 3.62 | 3.41 | 3.53 | 0.12 | 3.52% | 64,416 |
| Nov 26, 2024 | 3.50 | 3.69 | 3.41 | 3.41 | -0.07 | -2.01% | 107,831 |
| Nov 25, 2024 | 3.50 | 3.72 | 3.42 | 3.48 | -0.01 | -0.29% | 114,544 |
| Nov 22, 2024 | 3.67 | 3.84 | 3.48 | 3.49 | -0.14 | -3.86% | 150,302 |
| Nov 21, 2024 | 3.42 | 3.77 | 3.42 | 3.63 | 0.24 | 7.08% | 225,700 |
| Nov 20, 2024 | 3.23 | 3.48 | 3.23 | 3.39 | 0.13 | 3.99% | 47,200 |
| Nov 19, 2024 | 3.37 | 3.54 | 3.22 | 3.26 | -0.07 | -2.10% | 153,800 |
| Nov 18, 2024 | 3.14 | 3.39 | 3.13 | 3.33 | 0.10 | 3.10% | 110,002 |
| Nov 15, 2024 | 3.14 | 3.25 | 3.06 | 3.23 | 0.16 | 5.21% | 70,733 |
| Nov 14, 2024 | 3.03 | 3.11 | 2.99 | 3.07 | 0.08 | 2.68% | 59,627 |
| Nov 13, 2024 | 3.23 | 3.23 | 2.97 | 2.99 | -0.18 | -5.68% | 66,833 |
| Nov 12, 2024 | 3.24 | 3.27 | 3.09 | 3.17 | 0.00 | 0.00% | 81,900 |
| Nov 11, 2024 | 3.31 | 3.59 | 3.17 | 3.17 | -0.13 | -3.94% | 165,724 |
| Nov 8, 2024 | 3.12 | 3.38 | 3.09 | 3.30 | 0.23 | 7.49% | 134,739 |
| Nov 7, 2024 | 3.03 | 3.10 | 2.80 | 3.07 | 0.07 | 2.33% | 90,062 |
| Nov 6, 2024 | 3.20 | 3.22 | 3.00 | 3.00 | 0.03 | 1.01% | 83,822 |
| Nov 5, 2024 | 2.91 | 3.21 | 2.91 | 2.97 | 0.04 | 1.37% | 78,748 |
| Nov 4, 2024 | 2.94 | 3.08 | 2.78 | 2.93 | -0.06 | -2.01% | 43,333 |
| Nov 1, 2024 | 3.04 | 3.04 | 2.90 | 2.99 | -0.04 | -1.32% | 37,600 |
| Oct 31, 2024 | 3.08 | 3.12 | 2.96 | 3.03 | -0.06 | -1.94% | 40,515 |