Coffee Holding Co. Inc. (JVA)
NASDAQ: JVA
· Real-Time Price · USD
4.74
0.05 (1.07%)
At close: Oct 03, 2025, 3:59 PM
4.70
-0.84%
After-hours: Oct 03, 2025, 05:31 PM EDT
JVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.71 | 4.89 | 4.68 | 4.74 | 4.74 | 1.07% | 31,200 |
| Oct 2, 2025 | 4.70 | 4.70 | 4.49 | 4.69 | 4.69 | 0.43% | 40,000 |
| Oct 1, 2025 | 4.57 | 4.69 | 4.52 | 4.67 | 4.67 | 2.19% | 41,500 |
| Sep 30, 2025 | 4.44 | 4.59 | 4.44 | 4.57 | 4.57 | 3.16% | 56,153 |
| Sep 29, 2025 | 4.54 | 4.54 | 4.39 | 4.43 | 4.43 | -2.21% | 40,197 |
| Sep 26, 2025 | 4.56 | 4.65 | 4.49 | 4.53 | 4.53 | -0.66% | 37,784 |
| 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 |
Page 1 of 136