Coffee Holding Co Inc (JVA) Historical Stock Data
3.46 ↑0.01 (0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVA is up 0.05% a day on average. There have been 19 days where Coffee Holding Co Inc closed green and 11 days where JVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.43 | 3.54 | 27.32K |
| 2025-05-15 | 3.35 | 3.45 | ↑$0.10 (2.99%) | 3.32 | 3.46 | 35.22K |
| 2025-05-14 | 3.55 | 3.37 | ↓$0.18 (-5.07%) | 3.30 | 3.64 | 71.25K |
| 2025-05-13 | 3.45 | 3.53 | ↑$0.08 (2.32%) | 3.45 | 3.55 | 59.78K |
| 2025-05-12 | 3.40 | 3.45 | ↑$0.05 (1.47%) | 3.28 | 3.46 | 80.13K |
| 2025-05-09 | 3.42 | 3.25 | ↓$0.17 (-4.97%) | 3.21 | 3.48 | 51.90K |
| 2025-05-08 | 3.19 | 3.36 | ↑$0.17 (5.33%) | 3.19 | 3.45 | 71.31K |
| 2025-05-07 | 3.11 | 3.20 | ↑$0.09 (2.89%) | 3.11 | 3.33 | 56.07K |
| 2025-05-06 | 3.21 | 3.11 | ↓$0.10 (-3.12%) | 3.06 | 3.29 | 71.61K |
| 2025-05-05 | 3.36 | 3.23 | ↓$0.13 (-3.87%) | 3.15 | 3.47 | 103.70K |
| 2025-05-02 | 3.59 | 3.46 | ↓$0.13 (-3.62%) | 3.35 | 3.60 | 66.08K |
| 2025-05-01 | 3.42 | 3.52 | ↑$0.10 (2.92%) | 3.36 | 3.53 | 53.55K |
| 2025-04-30 | 3.44 | 3.45 | ↑$0.01 (0.29%) | 3.20 | 3.50 | 47K |
| 2025-04-29 | 3.74 | 3.38 | ↓$0.36 (-9.63%) | 3.34 | 3.74 | 128.41K |
| 2025-04-28 | 3.58 | 3.72 | ↑$0.14 (3.91%) | 3.55 | 3.83 | 91.65K |
| 2025-04-25 | 3.72 | 3.55 | ↓$0.17 (-4.57%) | 3.41 | 3.73 | 109.62K |
| 2025-04-24 | 3.73 | 3.75 | ↑$0.02 (0.54%) | 3.54 | 3.78 | 97.95K |
| 2025-04-23 | 3.46 | 3.61 | ↑$0.15 (4.34%) | 3.44 | 3.72 | 123.99K |
| 2025-04-22 | 3.30 | 3.37 | ↑$0.07 (2.12%) | 3.30 | 3.46 | 55.15K |
| 2025-04-21 | 3.20 | 3.28 | ↑$0.08 (2.50%) | 3.18 | 3.34 | 38.08K |
| 2025-04-17 | 3.28 | 3.29 | ↑$0.01 (0.30%) | 3.15 | 3.36 | 37.32K |
| 2025-04-16 | 3.31 | 3.31 | ↑$0.00 (0.00%) | 3.16 | 3.44 | 80.74K |
| 2025-04-15 | 3.66 | 3.42 | ↓$0.24 (-6.56%) | 3.30 | 3.73 | 127.41K |
| 2025-04-14 | 3.23 | 3.42 | ↑$0.19 (5.88%) | 3.21 | 3.49 | 118.77K |
| 2025-04-11 | 3.15 | 3.20 | ↑$0.05 (1.59%) | 3.03 | 3.33 | 62.71K |
| 2025-04-10 | 3.28 | 3.15 | ↓$0.13 (-3.96%) | 2.97 | 3.37 | 149.29K |
| 2025-04-09 | 2.85 | 3.32 | ↑$0.47 (16.49%) | 2.75 | 3.45 | 229.64K |
| 2025-04-08 | 3.16 | 2.84 | ↓$0.32 (-10.13%) | 2.80 | 3.23 | 205.20K |
| 2025-04-07 | 3.06 | 3.17 | ↑$0.11 (3.59%) | 2.92 | 3.33 | 152.04K |
| 2025-04-04 | 3.33 | 3.22 | ↓$0.11 (-3.30%) | 3.04 | 3.54 | 217.59K |
Create an account or log in to view more rows.
$JVA get over the hump
$JVA I love this stonk!
$JVA Love this stock.
Light taps
$JVA pumped for what this week will bring
$JVA glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$JVA here to raid
$JVA here to raid
$JVA last chance to load imo
$JVA I do it for the thrills!
$JVA FYI - leaning bullish