NasdaqCM - Nasdaq Real Time Price
USD
Coffee Holding Co., Inc. (JVA)
4.8600
+0.0400
(+0.83%)
At close: November 6 at 4:00:01 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.8200
4.9000
4.7700
4.8600
4.8600
35,600
Nov 5, 2026
4.8700
4.9500
4.7600
4.8200
4.8200
48,400
Nov 4, 2026
5.0500
5.1300
4.7600
4.8200
4.8200
77,600
Nov 3, 2026
5.0500
5.1200
5.0000
5.0400
5.0400
37,500
Nov 2, 2026
5.1100
5.2000
5.0000
5.0300
5.0300
68,500
Oct 30, 2026
5.1200
5.1400
5.0000
5.0300
5.0300
42,500
Oct 29, 2026
5.0400
5.1800
5.0000
5.1100
5.1100
35,400
Oct 28, 2026
4.7200
5.0900
4.7200
5.0300
5.0300
158,600
Oct 27, 2026
4.6500
4.7300
4.5700
4.7000
4.7000
20,700
Oct 26, 2026
4.5300
4.7700
4.5300
4.6200
4.6200
44,900
Oct 23, 2026
4.7300
4.7500
4.4800
4.4800
4.4800
58,800
Oct 22, 2026
4.7400
4.8300
4.7300
4.7800
4.7800
11,600
Oct 21, 2026
4.7300
4.8300
4.6700
4.7500
4.7500
50,500
Oct 20, 2026
4.7600
4.8100
4.7300
4.7400
4.7400
37,800
Oct 19, 2026
4.5600
4.8300
4.5500
4.7400
4.7400
82,600
Oct 16, 2026
4.5600
4.6100
4.5400
4.5600
4.5600
39,600
Oct 15, 2026
4.4700
4.5900
4.2200
4.5600
4.5600
88,900
Oct 14, 2026
4.5500
4.6500
4.4500
4.4600
4.4600
39,900
Oct 13, 2026
4.6500
4.6500
4.4700
4.5600
4.5600
102,800
Oct 12, 2026
4.6600
4.6600
4.4300
4.6300
4.6300
52,600
Oct 9, 2026
4.4700
4.7300
4.3000
4.6300
4.6300
58,000
Oct 8, 2026
4.6200
4.6200
4.4200
4.4600
4.4600
97,000
Oct 7, 2026
4.1700
4.7600
4.1400
4.6500
4.6500
315,400
Oct 6, 2026
4.0100
4.0500
3.9600
3.9900
3.9900
36,300
Oct 5, 2026
3.9700
4.0500
3.9700
4.0000
4.0000
37,000
Oct 2, 2026
3.9400
4.0100
3.9000
3.9800
3.9800
45,600
Oct 1, 2026
3.9100
3.9500
3.8600
3.9400
3.9400
36,100
Sep 30, 2026
3.9800
4.0000
3.9000
3.9000
3.9000
22,600
Sep 29, 2026
3.9400
3.9900
3.9000
3.9600
3.9600
31,400
Sep 28, 2026
4.0000
4.0500
3.9000
3.9200
3.9200
81,100
Sep 25, 2026
4.0300
4.0900
4.0000
4.0600
4.0600
36,500
Sep 24, 2026
4.0700
4.1700
4.0300
4.0900
4.0900
39,400
Sep 23, 2026
4.1000
4.1400
4.0200
4.0400
4.0400
75,200
Sep 22, 2026
4.2100
4.2300
4.0900
4.1400
4.1400
56,400
Sep 21, 2026
4.2200
4.2500
4.1300
4.2300
4.2300
31,800
Sep 18, 2026
4.1600
4.1600
4.0700
4.1400
4.1400
54,400
Sep 17, 2026
4.1400
4.2600
4.1200
4.2000
4.2000
83,000
Sep 16, 2026
4.1100
4.1700
4.0800
4.1400
4.1400
41,900
Sep 15, 2026
4.1800
4.2000
4.0000
4.0800
4.0800
73,000
Sep 14, 2026
3.8900
4.2400
3.8000
4.1700
4.1700
384,700
Sep 11, 2026
3.7000
3.9900
3.7000
3.8600
3.8600
308,700
Sep 10, 2026
3.4000
3.4600
3.4000
3.4300
3.4300
40,400
Sep 9, 2026
3.5600
3.5700
3.3900
3.4300
3.4300
42,000
Sep 8, 2026
3.4300
3.5700
3.4100
3.5500
3.5500
43,600
Sep 4, 2026
3.4500
3.4700
3.4100
3.4700
3.4700
21,600
Sep 3, 2026
3.4400
3.4700
3.4300
3.4700
3.4700
20,900
Sep 2, 2026
3.4400
3.4700
3.4300
3.4500
3.4500
29,400
Sep 1, 2026
3.4200
3.4500
3.4000
3.4300
3.4300
12,700
Aug 31, 2026
3.4300
3.4900
3.4200
3.4200
3.4200
13,400
Aug 28, 2026
3.4600
3.4900
3.4100
3.4300
3.4300
17,800
Aug 27, 2026
3.4700
3.4800
3.4100
3.4600
3.4600
40,500
Aug 26, 2026
3.4700
3.4800
3.4100
3.4600
3.4600
78,900
Aug 25, 2026
3.4700
3.5200
3.4000
3.4600
3.4600
18,100
Aug 24, 2026
3.4900
3.5500
3.4500
3.4600
3.4600
44,000
Aug 21, 2026
3.5400
3.5400
3.4700
3.5300
3.5300
20,200
Aug 20, 2026
3.5300
3.5400
3.5000
3.5300
3.5300
12,000
Aug 19, 2026
3.5300
3.5400
3.4900
3.5200
3.5200
116,200
Aug 18, 2026
3.5500
3.5500
3.4600
3.5000
3.5000
74,600
Aug 17, 2026
3.5400
3.5700
3.4900
3.5200
3.5200
30,900
Aug 14, 2026
3.5500
3.5600
3.4800
3.5300
3.5300
20,400
Aug 13, 2026
3.5600
3.5600
3.5000
3.5300
3.5300
26,800
Aug 12, 2026
3.5000
3.5600
3.4700
3.5400
3.5400
82,500
Aug 11, 2026
3.4700
3.5100
3.4700
3.4800
3.4800
9,200
Aug 10, 2026
3.4600
3.5200
3.4600
3.4800
3.4800
26,500
Aug 7, 2026
3.5100
3.5500
3.4800
3.5000
3.5000
22,900
Aug 6, 2026
3.4600
3.5100
3.4100
3.5000
3.5000
53,300
Aug 5, 2026
3.4000
3.4900
3.3500
3.4900
3.4900
128,900
Aug 4, 2026
3.4100
3.4800
3.3400
3.4000
3.4000
65,300
Aug 3, 2026
3.4200
3.5700
3.3500
3.3900
3.3900
98,400
Jul 31, 2026
3.4300
3.4800
3.2800
3.4200
3.4200
124,700
Jul 30, 2026
3.2600
3.4000
3.2500
3.3900
3.3900
29,400
Jul 29, 2026
3.4100
3.4400
3.2200
3.2300
3.2300
134,300
Jul 28, 2026
3.4000
3.4500
3.3800
3.4000
3.4000
34,300
Jul 27, 2026
3.4600
3.4800
3.4000
3.4100
3.4100
33,100
Jul 24, 2026
3.4900
3.5100
3.4100
3.4400
3.4400
23,100
Jul 23, 2026
3.4800
3.4900
3.4200
3.4600
3.4600
17,200
Jul 22, 2026
3.4600
3.5600
3.4600
3.5200
3.5200
50,700
Jul 21, 2026
3.4600
3.4900
3.4400
3.4800
3.4800
27,700
Jul 20, 2026
3.5100
3.5100
3.4100
3.4500
3.4500
21,100
Jul 17, 2026
3.4600
3.5300
3.4500
3.5200
3.5200
36,300
Jul 16, 2026
3.4800
3.5500
3.4500
3.4900
3.4900
11,800
Jul 15, 2026
3.5400
3.5700
3.5000
3.5000
3.5000
26,500
Jul 14, 2026
3.5000
3.5800
3.5000
3.5400
3.5400
16,600
Jul 13, 2026
3.5400
3.5500
3.5200
3.5300
3.5300
8,400
Jul 10, 2026
3.5500
3.5600
3.4900
3.5300
3.5300
22,800
Jul 9, 2026
3.5800
3.6400
3.4700
3.5500
3.5500
34,100
Jul 8, 2026
3.4300
3.7200
3.4300
3.5600
3.5600
177,900
Jul 7, 2026
3.4300
3.4300
3.3500
3.4300
3.4300
29,700
Jul 6, 2026
3.4100
3.4900
3.3300
3.3700
3.3700
50,500
Jul 2, 2026
3.4400
3.4900
3.3800
3.4200
3.4200
43,900
Jul 1, 2026
3.3900
3.4700
3.3600
3.4400
3.4400
56,200
Jun 30, 2026
3.3500
3.4000
3.2900
3.3400
3.3400
14,200
Jun 29, 2026
3.3400
3.4200
3.2900
3.3700
3.3700
58,600
Jun 26, 2026
3.3200
3.3700
3.3200
3.3500
3.3500
15,800
Jun 25, 2026
3.3300
3.3600
3.2700
3.3100
3.3100
74,400
Jun 24, 2026
3.3200
3.4200
3.2900
3.3000
3.3000
100,900
Jun 23, 2026
3.3300
3.3700
3.3200
3.3300
3.3300
25,400
Jun 22, 2026
3.3000
3.3800
3.2600
3.3500
3.3500
121,600
Jun 18, 2026
3.3700
3.4700
3.3300
3.3300
3.3300
61,400
Jun 17, 2026
3.3800
3.4300
3.3100
3.3700
3.3700
212,900
Jun 16, 2026
3.3500
3.4400
3.2600
3.3700
3.3700
259,000
Jun 15, 2026
3.7500
3.7500
3.2100
3.3200
3.3200
556,100
Jun 12, 2026
4.3300
4.3700
4.2100
4.2200
4.2200
44,300
Jun 11, 2026
4.2200
4.3700
4.1900
4.2000
4.2000
29,600
Jun 10, 2026
4.3100
4.3700
4.2200
4.2700
4.2700
49,900
Jun 9, 2026
4.3200
4.4400
4.2300
4.2800
4.2800
42,200
Jun 8, 2026
4.3400
4.4100
4.2100
4.3100
4.3100
26,500
Jun 5, 2026
4.5400
4.5400
4.2100
4.2900
4.2900
75,200
Jun 4, 2026
4.4900
4.5900
4.3500
4.5000
4.5000
48,400
Jun 3, 2026
4.4900
4.5700
4.4100
4.4800
4.4800
26,100
Jun 2, 2026
4.4000
4.4900
4.3500
4.4600
4.4600
12,000
Jun 1, 2026
4.2800
4.4000
4.1700
4.3700
4.3700
98,300
May 29, 2026
4.3800
4.4500
4.2800
4.3000
4.3000
26,000
May 28, 2026
4.4900
4.5400
4.3800
4.3900
4.3900
23,900
May 27, 2026
4.3400
4.5000
4.3400
4.5000
4.5000
39,800
May 26, 2026
4.3800
4.4500
4.2600
4.3600
4.3600
22,700
May 22, 2026
4.2900
4.3500
4.2700
4.3200
4.3200
10,000
May 21, 2026
4.2300
4.3100
4.2300
4.2600
4.2600
15,500
May 20, 2026
4.1900
4.3600
4.1900
4.2600
4.2600
32,200
May 19, 2026
4.2100
4.2700
4.1800
4.1800
4.1800
33,800
May 18, 2026
4.2100
4.2600
4.1600
4.2000
4.2000
42,000
May 15, 2026
4.2500
4.3800
4.1900
4.2100
4.2100
26,500
May 14, 2026
4.3200
4.4000
4.2500
4.2900
4.2900
39,700
May 13, 2026
4.3600
4.4200
4.2900
4.3200
4.3200
17,500
May 12, 2026
4.2700
4.4700
4.2000
4.3200
4.3200
100,800
May 11, 2026
4.6200
4.6200
4.2800
4.3100
4.3100
41,000
May 8, 2026
4.2900
4.5000
4.2500
4.4400
4.4400
96,000
May 7, 2026
4.6500
4.6600
4.1200
4.2600
4.2600
136,600
May 6, 2026
4.8100
4.8600
4.6900
4.7000
4.7000
26,600
May 5, 2026
4.6600
4.8700
4.6600
4.8100
4.8100
58,200
May 4, 2026
4.8100
4.8100
4.6100
4.6600
4.6600
23,700
May 1, 2026
4.6800
4.8500
4.6400
4.8000
4.8000
34,300
Apr 30, 2026
4.7200
4.7200
4.6400
4.6500
4.6500
27,600
Apr 29, 2026
4.8300
4.9500
4.6100
4.6700
4.6700
45,800
Apr 28, 2026
4.9500
5.0300
4.8500
4.8900
4.8900
57,800
Apr 27, 2026
4.5600
5.0100
4.5500
4.9200
4.9200
99,400
Apr 24, 2026
4.5900
4.6500
4.4500
4.5300
4.5300
72,300
Apr 23, 2026
4.5300
4.5700
4.4600
4.5500
4.5500
59,200
Apr 22, 2026
4.5100
4.5500
4.4100
4.5100
4.5100
33,800
Apr 21, 2026
4.6200
4.6600
4.4400
4.5100
4.5100
27,600
Apr 20, 2026
4.5700
4.6900
4.5600
4.6300
4.6300
28,900
Apr 17, 2026
4.4900
4.6500
4.4000
4.6000
4.6000
79,800
Apr 16, 2026
4.6900
4.7000
4.4300
4.4800
4.4800
66,700
Apr 15, 2026
4.6000
4.7300
4.4900
4.6700
4.6700
24,700
Apr 14, 2026
4.5900
4.8300
4.5000
4.5600
4.5600
166,200
Apr 13, 2026
4.3800
4.5600
4.3600
4.5600
4.5600
62,100
Apr 10, 2026
4.3600
4.4400
4.3000
4.4200
4.4200
34,400
Apr 9, 2026
4.3200
4.3700
4.2000
4.3600
4.3600
46,400
Apr 8, 2026
4.3000
4.4800
4.3000
4.3400
4.3400
71,600
Apr 7, 2026
4.3000
4.3300
4.1600
4.2800
4.2800
25,100
Apr 6, 2026
4.0300
4.3200
4.0300
4.2800
4.2800
58,300
Apr 2, 2026
4.1000
4.1400
3.9500
4.0500
4.0500
31,400
Apr 1, 2026
4.2800
4.3500
4.0600
4.1000
4.1000
51,200
Mar 31, 2026
4.2900
4.4400
4.1800
4.2500
4.2500
36,300
Mar 30, 2026
4.3000
4.5100
4.2100
4.2900
4.2900
88,500
Mar 27, 2026
4.4000
4.4300
4.1700
4.2500
4.2500
57,600
Mar 26, 2026
4.4600
4.7200
4.2700
4.4500
4.4500
84,200
Mar 25, 2026
4.5200
4.5900
4.4500
4.5200
4.5200
42,300
Mar 24, 2026
4.6900
4.6900
4.4000
4.5200
4.5200
105,500
Mar 23, 2026
4.4500
4.8000
4.4500
4.6900
4.6900
217,100
Mar 20, 2026
4.2900
4.4900
4.2800
4.3800
4.3800
218,300
Mar 19, 2026
4.5600
4.5700
4.0800
4.3200
4.3200
316,200
Mar 18, 2026
4.2000
4.6400
4.1100
4.5800
4.5800
653,500
Mar 17, 2026
3.8800
4.2800
3.7000
4.1200
4.1200
2,744,000
Mar 16, 2026
3.1500
3.1900
3.1300
3.1700
3.1700
509,400
Mar 13, 2026
3.1200
3.2000
3.1000
3.1300
3.1300
41,500
Mar 12, 2026
3.1500
3.1600
3.1000
3.1200
3.1200
13,500
Mar 11, 2026
3.1900
3.1900
3.1000
3.1300
3.1300
13,000
Mar 10, 2026
3.1400
3.2000
3.1300
3.1600
3.1600
14,100
Mar 9, 2026
3.1500
3.1600
3.1000
3.1500
3.1500
15,900
Mar 6, 2026
3.1200
3.2000
3.1100
3.1700
3.1700
27,000
Mar 5, 2026
3.1100
3.1900
3.0700
3.1900
3.1900
23,400
Mar 4, 2026
3.1000
3.1200
3.0700
3.1200
3.1200
6,700
Mar 3, 2026
3.0100
3.0900
2.9300
3.0900
3.0900
53,700
Mar 2, 2026
3.0900
3.1100
2.9500
3.0600
3.0600
62,900
Feb 27, 2026
3.1100
3.1400
3.0600
3.1200
3.1200
9,200
Feb 26, 2026
3.1200
3.1700
3.0600
3.1500
3.1500
51,300
Feb 25, 2026
3.1900
3.2200
3.0900
3.1000
3.1000
28,500
Feb 24, 2026
3.1100
3.2500
3.1100
3.1700
3.1700
24,700
Feb 23, 2026
3.1800
3.2000
3.0500
3.1100
3.1100
43,400
Feb 20, 2026
3.1300
3.2300
3.1300
3.2000
3.2000
31,200
Feb 19, 2026
3.0900
3.1400
3.0400
3.1400
3.1400
18,600
Feb 18, 2026
3.0700
3.1100
3.0500
3.1100
3.1100
27,600
Feb 17, 2026
3.0900
3.1700
3.0300
3.0700
3.0700
24,600
Feb 13, 2026
3.1400
3.1900
3.0400
3.1300
3.1300
39,100
Feb 12, 2026
3.2000
3.2500
3.0100
3.0800
3.0800
67,000
Feb 11, 2026
3.0600
3.2000
3.0200
3.1900
3.1900
72,200
Feb 10, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
3.1500
3.1500
3.0500
3.0500
3.0500
34,300
Feb 9, 2026
3.0900
3.2500
3.0300
3.0800
3.0000
108,400
Feb 6, 2026
3.0900
3.1900
3.0500
3.1000
3.0195
71,700
Feb 5, 2026
3.0200
3.1300
2.9500
3.0100
2.9318
44,500
Feb 4, 2026
3.0600
3.1500
3.0100
3.0700
2.9903
54,300
Feb 3, 2026
2.9600
3.0800
2.9400
3.0300
2.9513
71,800
Feb 2, 2026
3.1900
3.2400
2.9300
2.9400
2.8636
144,200
Jan 30, 2026
3.2100
3.3300
3.1000
3.1900
3.1071
88,500
Jan 29, 2026
3.7100
3.7300
3.2000
3.2000
3.1169
269,800
Jan 28, 2026
3.8200
3.8800
3.7100
3.7600
3.6623
64,900
Jan 27, 2026
3.7500
3.8800
3.7000
3.8200
3.7208
27,500
Jan 26, 2026
3.8100
3.8900
3.6600
3.7800
3.6818
42,400
Jan 23, 2026
3.8900
3.9400
3.8000
3.8300
3.7305
41,200
Jan 22, 2026
3.8400
3.9400
3.7500
3.8900
3.7890
33,400
Jan 21, 2026
3.8300
3.9100
3.7600
3.8000
3.7013
21,800
Jan 20, 2026
3.8400
3.9900
3.8200
3.8200
3.7208
24,700
Jan 16, 2026
3.8700
3.9400
3.8200
3.9100
3.8084
30,100
Jan 15, 2026
3.9100
3.9700
3.7700
3.9000
3.7987
52,500
Jan 14, 2026
3.8700
3.9700
3.7700
3.9200
3.8182
32,400
Jan 13, 2026
3.8100
3.9300
3.7400
3.8700
3.7695
26,800
Jan 12, 2026
3.8800
3.9000
3.7600
3.8400
3.7403
36,300
Jan 9, 2026
3.8400
3.8800
3.7300
3.8800
3.7792
24,000
Jan 8, 2026
3.7400
3.8100
3.7400
3.8100
3.7110
8,500
Jan 7, 2026
3.7400
3.8800
3.7000
3.8000
3.7013
31,600
Jan 6, 2026
3.6600
3.7800
3.6200
3.7300
3.6331
40,200
Jan 5, 2026
3.7500
3.8400
3.6700
3.6700
3.5747
28,900
Jan 2, 2026
3.9000
3.9000
3.7500
3.7500
3.6526
12,100
Dec 31, 2025
3.8000
3.9600
3.8000
3.8800
3.7792
30,600
Dec 30, 2025
3.9600
4.0800
3.9200
3.9300
3.8279
23,300
Dec 29, 2025
4.1100
4.1500
3.8500
3.9400
3.8377
33,100
Dec 26, 2025
3.6800
4.1600
3.6600
4.1200
4.0130
70,300
Dec 24, 2025
3.6900
3.8000
3.6700
3.6800
3.5844
6,200
Dec 23, 2025
3.6200
3.7100
3.6000
3.6600
3.5649
27,900
Dec 22, 2025
3.6600
3.8000
3.6600
3.6600
3.5649
31,000
Dec 19, 2025
3.6100
3.7000
3.6100
3.6600
3.5649
11,100
Dec 18, 2025
3.7000
3.7300
3.6100
3.6400
3.5455
27,100
Dec 17, 2025
3.6500
3.7400
3.6000
3.6500
3.5552
48,800
Dec 16, 2025
3.5200
3.6600
3.5200
3.6500
3.5552
7,400
Dec 15, 2025
3.5300
3.7300
3.5200
3.5500
3.4578
27,800
Dec 12, 2025
3.4900
3.6100
3.4900
3.5300
3.4383
14,600
Dec 11, 2025
3.6600
3.6800
3.4500
3.4900
3.3994
91,500
Dec 10, 2025
3.4200
3.6900
3.3500
3.6100
3.5162
49,100
Dec 9, 2025
3.3500
3.4500
3.3500
3.4200
3.3312
26,600
Dec 8, 2025
3.6300
3.6300
3.3100
3.3700
3.2825
82,800
Dec 5, 2025
3.7100
3.7500
3.5700
3.5700
3.4773
30,900
Dec 4, 2025
3.7000
3.7600
3.6500
3.7200
3.6234
13,400
Dec 3, 2025
3.7100
3.7100
3.5600
3.7000
3.6039
32,300
Dec 2, 2025
3.7000
3.7100
3.5400
3.6800
3.5844
14,200
Dec 1, 2025
3.6500
3.7100
3.5400
3.6600
3.5649
15,200
Nov 28, 2025
3.7700
3.8000
3.6900
3.7200
3.6234
17,100
Nov 26, 2025
3.6600
3.8400
3.6600
3.6700
3.5747
39,800
Nov 25, 2025
3.5900
3.7400
3.5400
3.6400
3.5455
72,800
Nov 24, 2025
3.5000
3.7400
3.5000
3.5300
3.4383
10,300
Nov 21, 2025
3.3700
3.5900
3.3700
3.4900
3.3994
39,200
Nov 20, 2025
3.6700
3.7200
3.3200
3.3600
3.2727
49,800
Nov 19, 2025
3.6900
3.8200
3.5300
3.6000
3.5065
22,500
Nov 18, 2025
3.6900
3.8000
3.6000
3.7100
3.6136
58,300
Nov 17, 2025
3.8900
3.9500
3.7100
3.7700
3.6721
25,200
Nov 14, 2025
3.8000
3.8700
3.7400
3.8600
3.7597
44,700
Nov 13, 2025
3.9900
4.1300
3.7600
3.8300
3.7305
26,700
Nov 12, 2025
4.0100
4.1200
3.9000
3.9900
3.8864
34,400
Nov 11, 2025
4.0000
4.1400
3.8000
3.9100
3.8084
45,500
Nov 10, 2025
3.8600
4.1200
3.8100
4.0000
3.8961
52,400
Nov 7, 2025
3.8500
3.8700
3.6600
3.7900
3.6916
30,700
