Coffee Holding Co. Inc. (JVA)
NASDAQ: JVA
· Real-Time Price · USD
4.16
-0.09 (-2.12%)
At close: Aug 19, 2025, 3:59 PM
4.16
0.00%
After-hours: Aug 19, 2025, 04:10 PM EDT
JVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 4.26 | 4.30 | 4.20 | 4.25 | 4.25 | 0.71% | 30,594 |
| 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 |
| Aug 7, 2025 | 4.24 | 4.31 | 4.14 | 4.30 | 4.30 | 3.12% | 71,705 |
| Aug 6, 2025 | 4.05 | 4.22 | 4.04 | 4.17 | 4.17 | 2.96% | 49,900 |
| Aug 5, 2025 | 4.11 | 4.15 | 4.02 | 4.05 | 4.05 | -2.41% | 45,069 |
| Aug 4, 2025 | 4.16 | 4.17 | 3.90 | 4.15 | 4.15 | 0.00% | 95,617 |
| Aug 1, 2025 | 4.05 | 4.18 | 3.90 | 4.15 | 4.15 | 0.97% | 109,700 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.07 | 4.11 | 4.11 | -5.73% | 102,457 |
| Jul 30, 2025 | 4.36 | 4.50 | 4.34 | 4.36 | 4.36 | -1.13% | 52,303 |
| Jul 29, 2025 | 4.44 | 4.47 | 4.31 | 4.41 | 4.41 | -1.34% | 71,600 |
| Jul 28, 2025 | 4.58 | 4.65 | 4.40 | 4.47 | 4.47 | -2.40% | 69,944 |
| Jul 25, 2025 | 4.66 | 4.70 | 4.47 | 4.58 | 4.58 | -2.55% | 34,400 |
| Jul 24, 2025 | 4.75 | 4.79 | 4.52 | 4.70 | 4.70 | -1.05% | 75,450 |
| Jul 23, 2025 | 4.60 | 4.83 | 4.59 | 4.75 | 4.75 | 4.63% | 65,300 |
| Jul 22, 2025 | 4.55 | 4.70 | 4.38 | 4.54 | 4.54 | -0.66% | 43,700 |