Coffee Holding Co Inc (JVA) Historical Stock Data
4.16 ↑0.14 (3.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVA is down -0.05% a day on average. There have been 14 days where Coffee Holding Co Inc closed green and 16 days where JVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 4.07 | 4.16 | ↑$0.09 (2.21%) | 3.50 | 4.21 | 316.62K |
| 2024-12-02 | 4.23 | 4.02 | ↓$0.21 (-4.96%) | 3.95 | 4.59 | 439.40K |
| 2024-11-29 | 3.66 | 4.07 | ↑$0.41 (11.20%) | 3.66 | 4.36 | 343.44K |
| 2024-11-27 | 3.42 | 3.53 | ↑$0.11 (3.22%) | 3.41 | 3.62 | 63.99K |
| 2024-11-26 | 3.50 | 3.41 | ↓$0.09 (-2.57%) | 3.41 | 3.69 | 107.79K |
| 2024-11-25 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.42 | 3.72 | 114.54K |
| 2024-11-22 | 3.67 | 3.49 | ↓$0.18 (-4.90%) | 3.48 | 3.84 | 149.29K |
| 2024-11-21 | 3.42 | 3.63 | ↑$0.21 (5.99%) | 3.42 | 3.77 | 225.67K |
| 2024-11-20 | 3.23 | 3.39 | ↑$0.16 (4.95%) | 3.23 | 3.48 | 47.18K |
| 2024-11-19 | 3.37 | 3.26 | ↓$0.11 (-3.26%) | 3.22 | 3.54 | 153.76K |
| 2024-11-18 | 3.14 | 3.33 | ↑$0.19 (6.05%) | 3.13 | 3.39 | 110K |
| 2024-11-15 | 3.14 | 3.23 | ↑$0.09 (2.87%) | 3.06 | 3.25 | 70.73K |
| 2024-11-14 | 3.03 | 3.07 | ↑$0.04 (1.37%) | 2.99 | 3.11 | 59.63K |
| 2024-11-13 | 3.23 | 2.99 | ↓$0.25 (-7.59%) | 2.97 | 3.23 | 66.83K |
| 2024-11-12 | 3.24 | 3.17 | ↓$0.07 (-2.16%) | 3.09 | 3.27 | 81.88K |
| 2024-11-11 | 3.31 | 3.17 | ↓$0.14 (-4.23%) | 3.17 | 3.59 | 165.72K |
| 2024-11-08 | 3.12 | 3.30 | ↑$0.18 (5.77%) | 3.09 | 3.38 | 134.74K |
| 2024-11-07 | 3.03 | 3.07 | ↑$0.04 (1.32%) | 2.80 | 3.10 | 89.81K |
| 2024-11-06 | 3.20 | 3.00 | ↓$0.20 (-6.25%) | 3.00 | 3.22 | 82.92K |
| 2024-11-05 | 2.91 | 2.97 | ↑$0.06 (2.06%) | 2.91 | 3.21 | 78.25K |
| 2024-11-04 | 2.94 | 2.93 | ↓$0.01 (-0.34%) | 2.78 | 3.08 | 43.16K |
| 2024-11-01 | 3.04 | 2.99 | ↓$0.05 (-1.64%) | 2.90 | 3.04 | 37.60K |
| 2024-10-31 | 3.08 | 3.03 | ↓$0.05 (-1.62%) | 2.96 | 3.12 | 40.52K |
| 2024-10-30 | 3.03 | 3.09 | ↑$0.06 (1.98%) | 3.03 | 3.22 | 30.93K |
| 2024-10-29 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.01 | 3.20 | 36K |
| 2024-10-28 | 3.21 | 3.15 | ↓$0.06 (-1.87%) | 3.10 | 3.29 | 39.60K |
| 2024-10-25 | 3.24 | 3.19 | ↓$0.05 (-1.54%) | 3.03 | 3.30 | 62.15K |
| 2024-10-24 | 3.18 | 3.23 | ↑$0.05 (1.57%) | 3.01 | 3.27 | 34.07K |
| 2024-10-23 | 3.43 | 3.19 | ↓$0.24 (-7.00%) | 3.07 | 3.44 | 121.49K |
| 2024-10-22 | 3.43 | 3.46 | ↑$0.03 (0.87%) | 3.30 | 3.61 | 118.98K |
Create an account or log in to view more rows.
$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?
$JVA looking ready to breakout soon.
$JVA Bull flag forming?
$JVA all’s I know is buy and hold… no expectations
$JVA Time to buy here