Coffee Holding Co. Inc. (JVA) Historical Stock Price Data | Complete Trading History - Stocknear

Coffee Holding Co. Inc.

NASDAQ: JVA · Real-Time Price · USD
4.53
-0.03 (-0.66%)
At close: Sep 26, 2025, 3:59 PM
4.62
1.99%
After-hours: Sep 26, 2025, 07:49 PM EDT

JVA Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 4.56 4.65 4.49 4.53 4.53 -0.66% 37,634
Sep 25, 2025 4.76 4.76 4.53 4.56 4.56 -2.36% 36,200
Sep 24, 2025 4.89 4.99 4.50 4.67 4.67 -4.89% 105,312
Sep 23, 2025 4.99 5.12 4.83 4.91 4.91 -2.19% 58,202
Sep 22, 2025 5.26 5.28 4.85 5.02 5.02 -5.64% 122,450
Sep 19, 2025 5.47 5.58 5.27 5.32 5.32 -2.21% 103,140
Sep 18, 2025 5.17 5.63 5.13 5.44 5.44 6.88% 176,224
Sep 17, 2025 4.78 5.60 4.78 5.09 5.09 6.49% 385,468
Sep 16, 2025 4.40 4.84 4.39 4.78 4.78 8.64% 126,729
Sep 15, 2025 4.25 4.72 4.16 4.40 4.40 3.04% 316,107
Sep 12, 2025 4.20 4.30 3.96 4.27 4.27 1.67% 266,300
Sep 11, 2025 4.15 4.25 4.15 4.20 4.20 1.45% 132,800
Sep 10, 2025 4.12 4.22 4.02 4.14 4.14 1.47% 42,614
Sep 9, 2025 4.10 4.14 4.00 4.08 4.08 -0.24% 25,100
Sep 8, 2025 4.14 4.16 4.05 4.09 4.09 -1.45% 28,006
Sep 5, 2025 4.08 4.15 4.08 4.15 4.15 0.97% 28,800
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