Coffee Holding Co Inc (JVA) Historical Stock Data
3.55 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVA is down -1.43% a day on average. There have been 13 days where Coffee Holding Co Inc closed green and 17 days where JVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 3.74 | 3.63 | ↓$0.11 (-2.94%) | 3.56 | 3.89 | 149.79K |
| 2025-04-02 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.65 | 4.05 | 125.99K |
| 2025-04-01 | 3.60 | 3.94 | ↑$0.34 (9.44%) | 3.60 | 3.97 | 270.08K |
| 2025-03-31 | 3.16 | 3.55 | ↑$0.39 (12.34%) | 3.10 | 3.64 | 259.86K |
| 2025-03-28 | 3.47 | 3.24 | ↓$0.23 (-6.63%) | 3.15 | 3.56 | 199.17K |
| 2025-03-27 | 3.53 | 3.48 | ↓$0.05 (-1.42%) | 3.37 | 3.60 | 149.63K |
| 2025-03-26 | 3.86 | 3.56 | ↓$0.30 (-7.77%) | 3.51 | 3.91 | 360.87K |
| 2025-03-25 | 4.02 | 3.86 | ↓$0.16 (-3.98%) | 3.80 | 4.17 | 162.16K |
| 2025-03-24 | 4.10 | 4.01 | ↓$0.09 (-2.20%) | 3.91 | 4.23 | 287.50K |
| 2025-03-21 | 4.88 | 4.02 | ↓$0.86 (-17.62%) | 3.77 | 5.14 | 0.92M |
| 2025-03-20 | 4.40 | 4.34 | ↓$0.06 (-1.36%) | 4.23 | 4.66 | 141.60K |
| 2025-03-19 | 5.00 | 4.54 | ↓$0.46 (-9.20%) | 4.26 | 5.03 | 390.73K |
| 2025-03-18 | 4.81 | 5.00 | ↑$0.19 (3.95%) | 4.70 | 5.29 | 266.79K |
| 2025-03-17 | 5.38 | 4.84 | ↓$0.54 (-10.04%) | 4.51 | 5.49 | 653.39K |
| 2025-03-14 | 6.42 | 5.53 | ↓$0.89 (-13.86%) | 5.50 | 6.69 | 457.02K |
Create an account or log in to view more rows.
$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
$JVA Guys when can we expect that 30% drop?