Coffee Holding Co. Inc. (JVA)
NASDAQ: JVA
· Real-Time Price · USD
4.15
0.04 (0.97%)
At close: Sep 05, 2025, 3:59 PM
4.14
-0.24%
After-hours: Sep 05, 2025, 06:22 PM EDT
JVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 0.97% | 28,756 |
| Sep 4, 2025 | 4.06 | 4.11 | 4.04 | 4.11 | 4.11 | 0.74% | 12,647 |
| Sep 3, 2025 | 4.10 | 4.15 | 4.04 | 4.08 | 4.08 | -0.73% | 41,524 |
| Sep 2, 2025 | 4.13 | 4.17 | 4.09 | 4.11 | 4.11 | -1.67% | 31,038 |
| Aug 29, 2025 | 4.07 | 4.20 | 4.06 | 4.18 | 4.18 | 1.46% | 41,822 |
| Aug 28, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.73% | 17,821 |
| Aug 27, 2025 | 4.13 | 4.19 | 4.06 | 4.09 | 4.09 | -1.21% | 39,566 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.12 | 4.14 | 4.14 | -1.19% | 30,400 |
| Aug 25, 2025 | 4.18 | 4.20 | 4.15 | 4.19 | 4.19 | 0.72% | 35,400 |
| Aug 22, 2025 | 4.12 | 4.20 | 4.10 | 4.16 | 4.16 | 1.96% | 21,700 |
| Aug 21, 2025 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -1.92% | 20,003 |
| Aug 20, 2025 | 4.24 | 4.26 | 4.11 | 4.16 | 4.16 | 0.00% | 22,599 |
| Aug 19, 2025 | 4.28 | 4.30 | 4.14 | 4.16 | 4.16 | -2.12% | 48,647 |
| Aug 18, 2025 | 4.26 | 4.30 | 4.20 | 4.25 | 4.25 | 0.71% | 30,600 |
| Aug 15, 2025 | 4.18 | 4.25 | 4.06 | 4.22 | 4.22 | 0.48% | 27,228 |
| Aug 14, 2025 | 4.28 | 4.34 | 4.16 | 4.20 | 4.20 | -1.87% | 39,500 |
| Aug 13, 2025 | 4.35 | 4.35 | 4.14 | 4.28 | 4.28 | -0.47% | 45,296 |
| Aug 12, 2025 | 4.24 | 4.40 | 4.24 | 4.30 | 4.30 | 2.14% | 36,500 |
| Aug 11, 2025 | 4.23 | 4.24 | 4.08 | 4.21 | 4.21 | 0.48% | 37,089 |
| Aug 8, 2025 | 4.33 | 4.33 | 4.15 | 4.19 | 4.19 | -2.56% | 30,716 |