NasdaqCM - Delayed Quote
USD
Coffee Holding Co., Inc. (JVA)
5.03
-0.08
(-1.57%)
At close: October 30 at 4:00:01 PM EDT
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
Oct 30, 2026
5.12
5.14
5.00
5.03
5.03
42,500
Oct 29, 2026
5.04
5.18
5.00
5.11
5.11
35,400
Oct 28, 2026
4.72
5.09
4.72
5.03
5.03
158,600
Oct 27, 2026
4.65
4.73
4.57
4.70
4.70
20,700
Oct 26, 2026
4.53
4.77
4.53
4.62
4.62
44,900
Oct 23, 2026
4.73
4.75
4.48
4.48
4.48
58,800
Oct 22, 2026
4.74
4.83
4.73
4.78
4.78
11,600
Oct 21, 2026
4.73
4.83
4.67
4.75
4.75
50,500
Oct 20, 2026
4.76
4.81
4.73
4.74
4.74
37,800
Oct 19, 2026
4.56
4.83
4.55
4.74
4.74
82,600
Oct 16, 2026
4.56
4.61
4.54
4.56
4.56
39,600
Oct 15, 2026
4.47
4.59
4.22
4.56
4.56
88,900
Oct 14, 2026
4.55
4.65
4.45
4.46
4.46
39,900
Oct 13, 2026
4.65
4.65
4.47
4.56
4.56
102,800
Oct 12, 2026
4.66
4.66
4.43
4.63
4.63
52,600
Oct 9, 2026
4.47
4.73
4.30
4.63
4.63
58,000
Oct 8, 2026
4.62
4.62
4.42
4.46
4.46
97,000
Oct 7, 2026
4.17
4.76
4.14
4.65
4.65
315,400
Oct 6, 2026
4.01
4.05
3.96
3.99
3.99
36,300
Oct 5, 2026
3.97
4.05
3.97
4.00
4.00
37,000
Oct 2, 2026
3.94
4.01
3.90
3.98
3.98
45,600
Oct 1, 2026
3.91
3.95
3.86
3.94
3.94
36,100
Sep 30, 2026
3.98
4.00
3.90
3.90
3.90
22,600
Sep 29, 2026
3.94
3.99
3.90
3.96
3.96
31,400
Sep 28, 2026
4.00
4.05
3.90
3.92
3.92
81,100
Sep 25, 2026
4.03
4.09
4.00
4.06
4.06
36,500
Sep 24, 2026
4.07
4.17
4.03
4.09
4.09
39,400
Sep 23, 2026
4.10
4.14
4.02
4.04
4.04
75,200
Sep 22, 2026
4.21
4.23
4.09
4.14
4.14
56,400
Sep 21, 2026
4.22
4.25
4.13
4.23
4.23
31,800
Sep 18, 2026
4.16
4.16
4.07
4.14
4.14
54,400
Sep 17, 2026
4.14
4.26
4.12
4.20
4.20
83,000
Sep 16, 2026
4.11
4.17
4.08
4.14
4.14
41,900
Sep 15, 2026
4.18
4.20
4.00
4.08
4.08
73,000
Sep 14, 2026
3.89
4.24
3.80
4.17
4.17
384,700
Sep 11, 2026
3.70
3.99
3.70
3.86
3.86
308,700
Sep 10, 2026
3.40
3.46
3.40
3.43
3.43
40,400
Sep 9, 2026
3.56
3.57
3.39
3.43
3.43
42,000
Sep 8, 2026
3.43
3.57
3.41
3.55
3.55
43,600
Sep 4, 2026
3.45
3.47
3.41
3.47
3.47
21,600
Sep 3, 2026
3.44
3.47
3.43
3.47
3.47
20,900
Sep 2, 2026
3.44
3.47
3.43
3.45
3.45
29,400
Sep 1, 2026
3.42
3.45
3.40
3.43
3.43
12,700
Aug 31, 2026
3.43
3.49
3.42
3.42
3.42
13,400
Aug 28, 2026
3.46
3.49
3.41
3.43
3.43
17,800
Aug 27, 2026
3.47
3.48
3.41
3.46
3.46
40,500
Aug 26, 2026
3.47
3.48
3.41
3.46
3.46
78,900
Aug 25, 2026
3.47
3.52
3.40
3.46
3.46
18,100
Aug 24, 2026
3.49
3.55
3.45
3.46
3.46
44,000
Aug 21, 2026
3.54
3.54
3.47
3.53
3.53
20,200
Aug 20, 2026
3.53
3.54
3.50
3.53
3.53
12,000
Aug 19, 2026
3.53
3.54
3.49
3.52
3.52
116,200
Aug 18, 2026
3.55
3.55
3.46
3.50
3.50
74,600
Aug 17, 2026
3.54
3.57
3.49
3.52
3.52
30,900
Aug 14, 2026
3.55
3.56
3.48
3.53
3.53
20,400
Aug 13, 2026
3.56
3.56
3.50
3.53
3.53
26,800
Aug 12, 2026
3.50
3.56
3.47
3.54
3.54
82,500
Aug 11, 2026
3.47
3.51
3.47
3.48
3.48
9,200
Aug 10, 2026
3.46
3.52
3.46
3.48
3.48
26,500
Aug 7, 2026
3.51
3.55
3.48
3.50
3.50
22,900
Aug 6, 2026
3.46
3.51
3.41
3.50
3.50
53,300
Aug 5, 2026
3.40
3.49
3.35
3.49
3.49
128,900
Aug 4, 2026
3.41
3.48
3.34
3.40
3.40
65,300
Aug 3, 2026
3.42
3.57
3.35
3.39
3.39
98,400
Jul 31, 2026
3.43
3.48
3.28
3.42
3.42
124,700
Jul 30, 2026
3.26
3.40
3.25
3.39
3.39
29,400
Jul 29, 2026
3.41
3.44
3.22
3.23
3.23
134,300
Jul 28, 2026
3.40
3.45
3.38
3.40
3.40
34,300
Jul 27, 2026
3.46
3.48
3.40
3.41
3.41
33,100
Jul 24, 2026
3.49
3.51
3.41
3.44
3.44
23,100
Jul 23, 2026
3.48
3.49
3.42
3.46
3.46
17,200
Jul 22, 2026
3.46
3.56
3.46
3.52
3.52
50,700
Jul 21, 2026
3.46
3.49
3.44
3.48
3.48
27,700
Jul 20, 2026
3.51
3.51
3.41
3.45
3.45
21,100
Jul 17, 2026
3.46
3.53
3.45
3.52
3.52
36,300
Jul 16, 2026
3.48
3.55
3.45
3.49
3.49
11,800
Jul 15, 2026
3.54
3.57
3.50
3.50
3.50
26,500
Jul 14, 2026
3.50
3.58
3.50
3.54
3.54
16,600
Jul 13, 2026
3.54
3.55
3.52
3.53
3.53
8,400
Jul 10, 2026
3.55
3.56
3.49
3.53
3.53
22,800
Jul 9, 2026
3.58
3.64
3.47
3.55
3.55
34,100
Jul 8, 2026
3.43
3.72
3.43
3.56
3.56
177,900
Jul 7, 2026
3.43
3.43
3.35
3.43
3.43
29,700
Jul 6, 2026
3.41
3.49
3.33
3.37
3.37
50,500
Jul 2, 2026
3.44
3.49
3.38
3.42
3.42
43,900
Jul 1, 2026
3.39
3.47
3.36
3.44
3.44
56,200
Jun 30, 2026
3.35
3.40
3.29
3.34
3.34
14,200
Jun 29, 2026
3.34
3.42
3.29
3.37
3.37
58,600
Jun 26, 2026
3.32
3.37
3.32
3.35
3.35
15,800
Jun 25, 2026
3.33
3.36
3.27
3.31
3.31
74,400
Jun 24, 2026
3.32
3.42
3.29
3.30
3.30
100,900
Jun 23, 2026
3.33
3.37
3.32
3.33
3.33
25,400
Jun 22, 2026
3.30
3.38
3.26
3.35
3.35
121,600
Jun 18, 2026
3.37
3.47
3.33
3.33
3.33
61,400
Jun 17, 2026
3.38
3.43
3.31
3.37
3.37
212,900
Jun 16, 2026
3.35
3.44
3.26
3.37
3.37
259,000
Jun 15, 2026
3.75
3.75
3.21
3.32
3.32
556,100
Jun 12, 2026
4.33
4.37
4.21
4.22
4.22
44,300
Jun 11, 2026
4.22
4.37
4.19
4.20
4.20
29,600
Jun 10, 2026
4.31
4.37
4.22
4.27
4.27
49,900
Jun 9, 2026
4.32
4.44
4.23
4.28
4.28
42,200
Jun 8, 2026
4.34
4.41
4.21
4.31
4.31
26,500
Jun 5, 2026
4.54
4.54
4.21
4.29
4.29
75,200
Jun 4, 2026
4.49
4.59
4.35
4.50
4.50
48,400
Jun 3, 2026
4.49
4.57
4.41
4.48
4.48
26,100
Jun 2, 2026
4.40
4.49
4.35
4.46
4.46
12,000
Jun 1, 2026
4.28
4.40
4.17
4.37
4.37
98,300
May 29, 2026
4.38
4.45
4.28
4.30
4.30
26,000
May 28, 2026
4.49
4.54
4.38
4.39
4.39
23,900
May 27, 2026
4.34
4.50
4.34
4.50
4.50
39,800
May 26, 2026
4.38
4.45
4.26
4.36
4.36
22,700
May 22, 2026
4.29
4.35
4.27
4.32
4.32
10,000
May 21, 2026
4.23
4.31
4.23
4.26
4.26
15,500
May 20, 2026
4.19
4.36
4.19
4.26
4.26
32,200
May 19, 2026
4.21
4.27
4.18
4.18
4.18
33,800
May 18, 2026
4.21
4.26
4.16
4.20
4.20
42,000
May 15, 2026
4.25
4.38
4.19
4.21
4.21
26,500
May 14, 2026
4.32
4.40
4.25
4.29
4.29
39,700
May 13, 2026
4.36
4.42
4.29
4.32
4.32
17,500
May 12, 2026
4.27
4.47
4.20
4.32
4.32
100,800
May 11, 2026
4.62
4.62
4.28
4.31
4.31
41,000
May 8, 2026
4.29
4.50
4.25
4.44
4.44
96,000
May 7, 2026
4.65
4.66
4.12
4.26
4.26
136,600
May 6, 2026
4.81
4.86
4.69
4.70
4.70
26,600
May 5, 2026
4.66
4.87
4.66
4.81
4.81
58,200
May 4, 2026
4.81
4.81
4.61
4.66
4.66
23,700
May 1, 2026
4.68
4.85
4.64
4.80
4.80
34,300
Apr 30, 2026
4.72
4.72
4.64
4.65
4.65
27,600
Apr 29, 2026
4.83
4.95
4.61
4.67
4.67
45,800
Apr 28, 2026
4.95
5.03
4.85
4.89
4.89
57,800
Apr 27, 2026
4.56
5.01
4.55
4.92
4.92
99,400
Apr 24, 2026
4.59
4.65
4.45
4.53
4.53
72,300
Apr 23, 2026
4.53
4.57
4.46
4.55
4.55
59,200
Apr 22, 2026
4.51
4.55
4.41
4.51
4.51
33,800
Apr 21, 2026
4.62
4.66
4.44
4.51
4.51
27,600
Apr 20, 2026
4.57
4.69
4.56
4.63
4.63
28,900
Apr 17, 2026
4.49
4.65
4.40
4.60
4.60
79,800
Apr 16, 2026
4.69
4.70
4.43
4.48
4.48
66,700
Apr 15, 2026
4.60
4.73
4.49
4.67
4.67
24,700
Apr 14, 2026
4.59
4.83
4.50
4.56
4.56
166,200
Apr 13, 2026
4.38
4.56
4.36
4.56
4.56
62,100
Apr 10, 2026
4.36
4.44
4.30
4.42
4.42
34,400
Apr 9, 2026
4.32
4.37
4.20
4.36
4.36
46,400
Apr 8, 2026
4.30
4.48
4.30
4.34
4.34
71,600
Apr 7, 2026
4.30
4.33
4.16
4.28
4.28
25,100
Apr 6, 2026
4.03
4.32
4.03
4.28
4.28
58,300
Apr 2, 2026
4.10
4.14
3.95
4.05
4.05
31,400
Apr 1, 2026
4.28
4.35
4.06
4.10
4.10
51,200
Mar 31, 2026
4.29
4.44
4.18
4.25
4.25
36,300
Mar 30, 2026
4.30
4.51
4.21
4.29
4.29
88,500
Mar 27, 2026
4.40
4.43
4.17
4.25
4.25
57,600
Mar 26, 2026
4.46
4.72
4.27
4.45
4.45
84,200
Mar 25, 2026
4.52
4.59
4.45
4.52
4.52
42,300
Mar 24, 2026
4.69
4.69
4.40
4.52
4.52
105,500
Mar 23, 2026
4.45
4.80
4.45
4.69
4.69
217,100
Mar 20, 2026
4.29
4.49
4.28
4.38
4.38
218,300
Mar 19, 2026
4.56
4.57
4.08
4.32
4.32
316,200
Mar 18, 2026
4.20
4.64
4.11
4.58
4.58
653,500
Mar 17, 2026
3.88
4.28
3.70
4.12
4.12
2,744,000
Mar 16, 2026
3.15
3.19
3.13
3.17
3.17
509,400
Mar 13, 2026
3.12
3.20
3.10
3.13
3.13
41,500
Mar 12, 2026
3.15
3.16
3.10
3.12
3.12
13,500
Mar 11, 2026
3.19
3.19
3.10
3.13
3.13
13,000
Mar 10, 2026
3.14
3.20
3.13
3.16
3.16
14,100
Mar 9, 2026
3.15
3.16
3.10
3.15
3.15
15,900
Mar 6, 2026
3.12
3.20
3.11
3.17
3.17
27,000
Mar 5, 2026
3.11
3.19
3.07
3.19
3.19
23,400
Mar 4, 2026
3.10
3.12
3.07
3.12
3.12
6,700
Mar 3, 2026
3.01
3.09
2.93
3.09
3.09
53,700
Mar 2, 2026
3.09
3.11
2.95
3.06
3.06
62,900
Feb 27, 2026
3.11
3.14
3.06
3.12
3.12
9,200
Feb 26, 2026
3.12
3.17
3.06
3.15
3.15
51,300
Feb 25, 2026
3.19
3.22
3.09
3.10
3.10
28,500
Feb 24, 2026
3.11
3.25
3.11
3.17
3.17
24,700
Feb 23, 2026
3.18
3.20
3.05
3.11
3.11
43,400
Feb 20, 2026
3.13
3.23
3.13
3.20
3.20
31,200
Feb 19, 2026
3.09
3.14
3.04
3.14
3.14
18,600
Feb 18, 2026
3.07
3.11
3.05
3.11
3.11
27,600
Feb 17, 2026
3.09
3.17
3.03
3.07
3.07
24,600
Feb 13, 2026
3.14
3.19
3.04
3.13
3.13
39,100
Feb 12, 2026
3.20
3.25
3.01
3.08
3.08
67,000
Feb 11, 2026
3.06
3.20
3.02
3.19
3.19
72,200
Feb 10, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
3.15
3.15
3.05
3.05
3.05
34,300
Feb 9, 2026
3.09
3.25
3.03
3.08
3.00
108,400
Feb 6, 2026
3.09
3.19
3.05
3.10
3.02
71,700
Feb 5, 2026
3.02
3.13
2.95
3.01
2.93
44,500
Feb 4, 2026
3.06
3.15
3.01
3.07
2.99
54,300
Feb 3, 2026
2.96
3.08
2.94
3.03
2.95
71,800
Feb 2, 2026
3.19
3.24
2.93
2.94
2.86
144,200
Jan 30, 2026
3.21
3.33
3.10
3.19
3.11
88,500
Jan 29, 2026
3.71
3.73
3.20
3.20
3.12
269,800
Jan 28, 2026
3.82
3.88
3.71
3.76
3.66
64,900
Jan 27, 2026
3.75
3.88
3.70
3.82
3.72
27,500
Jan 26, 2026
3.81
3.89
3.66
3.78
3.68
42,400
Jan 23, 2026
3.89
3.94
3.80
3.83
3.73
41,200
Jan 22, 2026
3.84
3.94
3.75
3.89
3.79
33,400
Jan 21, 2026
3.83
3.91
3.76
3.80
3.70
21,800
Jan 20, 2026
3.84
3.99
3.82
3.82
3.72
24,700
Jan 16, 2026
3.87
3.94
3.82
3.91
3.81
30,100
Jan 15, 2026
3.91
3.97
3.77
3.90
3.80
52,500
Jan 14, 2026
3.87
3.97
3.77
3.92
3.82
32,400
Jan 13, 2026
3.81
3.93
3.74
3.87
3.77
26,800
Jan 12, 2026
3.88
3.90
3.76
3.84
3.74
36,300
Jan 9, 2026
3.84
3.88
3.73
3.88
3.78
24,000
Jan 8, 2026
3.74
3.81
3.74
3.81
3.71
8,500
Jan 7, 2026
3.74
3.88
3.70
3.80
3.70
31,600
Jan 6, 2026
3.66
3.78
3.62
3.73
3.63
40,200
Jan 5, 2026
3.75
3.84
3.67
3.67
3.57
28,900
Jan 2, 2026
3.90
3.90
3.75
3.75
3.65
12,100
Dec 31, 2025
3.80
3.96
3.80
3.88
3.78
30,600
Dec 30, 2025
3.96
4.08
3.92
3.93
3.83
23,300
Dec 29, 2025
4.11
4.15
3.85
3.94
3.84
33,100
Dec 26, 2025
3.68
4.16
3.66
4.12
4.01
70,300
Dec 24, 2025
3.69
3.80
3.67
3.68
3.58
6,200
Dec 23, 2025
3.62
3.71
3.60
3.66
3.56
27,900
Dec 22, 2025
3.66
3.80
3.66
3.66
3.56
31,000
Dec 19, 2025
3.61
3.70
3.61
3.66
3.56
11,100
Dec 18, 2025
3.70
3.73
3.61
3.64
3.55
27,100
Dec 17, 2025
3.65
3.74
3.60
3.65
3.56
48,800
Dec 16, 2025
3.52
3.66
3.52
3.65
3.56
7,400
Dec 15, 2025
3.53
3.73
3.52
3.55
3.46
27,800
Dec 12, 2025
3.49
3.61
3.49
3.53
3.44
14,600
Dec 11, 2025
3.66
3.68
3.45
3.49
3.40
91,500
Dec 10, 2025
3.42
3.69
3.35
3.61
3.52
49,100
Dec 9, 2025
3.35
3.45
3.35
3.42
3.33
26,600
Dec 8, 2025
3.63
3.63
3.31
3.37
3.28
82,800
Dec 5, 2025
3.71
3.75
3.57
3.57
3.48
30,900
Dec 4, 2025
3.70
3.76
3.65
3.72
3.62
13,400
Dec 3, 2025
3.71
3.71
3.56
3.70
3.60
32,300
Dec 2, 2025
3.70
3.71
3.54
3.68
3.58
14,200
Dec 1, 2025
3.65
3.71
3.54
3.66
3.56
15,200
Nov 28, 2025
3.77
3.80
3.69
3.72
3.62
17,100
Nov 26, 2025
3.66
3.84
3.66
3.67
3.57
39,800
Nov 25, 2025
3.59
3.74
3.54
3.64
3.55
72,800
Nov 24, 2025
3.50
3.74
3.50
3.53
3.44
10,300
Nov 21, 2025
3.37
3.59
3.37
3.49
3.40
39,200
Nov 20, 2025
3.67
3.72
3.32
3.36
3.27
49,800
Nov 19, 2025
3.69
3.82
3.53
3.60
3.51
22,500
Nov 18, 2025
3.69
3.80
3.60
3.71
3.61
58,300
Nov 17, 2025
3.89
3.95
3.71
3.77
3.67
25,200
Nov 14, 2025
3.80
3.87
3.74
3.86
3.76
44,700
Nov 13, 2025
3.99
4.13
3.76
3.83
3.73
26,700
Nov 12, 2025
4.01
4.12
3.90
3.99
3.89
34,400
Nov 11, 2025
4.00
4.14
3.80
3.91
3.81
45,500
Nov 10, 2025
3.86
4.12
3.81
4.00
3.90
52,400
Nov 7, 2025
3.85
3.87
3.66
3.79
3.69
30,700
Nov 6, 2025
3.93
4.05
3.85
3.85
3.75
19,900
Nov 5, 2025
3.89
4.02
3.80
3.94
3.84
45,000
Nov 4, 2025
4.01
4.14
3.87
3.90
3.80
44,500
Nov 3, 2025
4.14
4.16
3.91
4.08
3.97
69,800
Oct 31, 2025
4.25
4.32
4.01
4.08
3.97
79,000
