Coffee Holding Co Inc (JVA) Historical Stock Data
1.42 ↓0.04 (-2.74%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, JVA is down -0.70% a day on average. There have been 15 days where Coffee Holding Co Inc closed green and 15 days where JVA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.52 | 1.42 | ↓$0.10 (-6.58%) | 1.39 | 1.52 | 34.25K |
| 2024-05-02 | 1.57 | 1.46 | ↓$0.11 (-7.01%) | 1.39 | 1.57 | 75.34K |
| 2024-05-01 | 1.65 | 1.54 | ↓$0.11 (-6.67%) | 1.52 | 1.65 | 43.83K |
| 2024-04-30 | 1.60 | 1.63 | ↑$0.03 (1.87%) | 1.59 | 1.66 | 41.49K |
| 2024-04-29 | 1.66 | 1.65 | ↓$0.01 (-0.60%) | 1.59 | 1.70 | 39.04K |
| 2024-04-26 | 1.72 | 1.66 | ↓$0.06 (-3.49%) | 1.60 | 1.72 | 52.52K |
| 2024-04-25 | 1.66 | 1.67 | ↑$0.01 (0.49%) | 1.60 | 1.67 | 23.04K |
| 2024-04-24 | 1.71 | 1.70 | ↓$0.01 (-0.58%) | 1.68 | 1.80 | 47.62K |
| 2024-04-23 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.55 | 1.70 | 131.03K |
| 2024-04-22 | 1.71 | 1.67 | ↓$0.04 (-2.34%) | 1.61 | 1.71 | 63.22K |
| 2024-04-19 | 1.84 | 1.71 | ↓$0.13 (-7.07%) | 1.67 | 1.84 | 72.57K |
| 2024-04-18 | 1.73 | 1.81 | ↑$0.08 (4.62%) | 1.72 | 1.85 | 138.03K |
| 2024-04-17 | 1.65 | 1.69 | ↑$0.04 (2.42%) | 1.63 | 1.76 | 56.67K |
| 2024-04-16 | 1.82 | 1.61 | ↓$0.21 (-11.54%) | 1.61 | 1.85 | 130.79K |
| 2024-04-15 | 1.55 | 1.79 | ↑$0.24 (15.48%) | 1.54 | 1.79 | 238.17K |
| 2024-04-12 | 1.40 | 1.55 | ↑$0.15 (10.71%) | 1.40 | 1.57 | 85.56K |
| 2024-04-11 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.38 | 1.44 | 16.06K |
| 2024-04-10 | 1.49 | 1.39 | ↓$0.10 (-6.76%) | 1.32 | 1.49 | 37.98K |
| 2024-04-09 | 1.47 | 1.49 | ↑$0.02 (1.36%) | 1.45 | 1.54 | 19.13K |
| 2024-04-08 | 1.50 | 1.49 | ↓$0.01 (-1.00%) | 1.45 | 1.53 | 60.61K |
| 2024-04-05 | 1.48 | 1.50 | ↑$0.02 (1.35%) | 1.47 | 1.51 | 16.89K |
| 2024-04-04 | 1.57 | 1.48 | ↓$0.09 (-5.73%) | 1.47 | 1.57 | 39.04K |
| 2024-04-03 | 1.52 | 1.49 | ↓$0.03 (-1.97%) | 1.36 | 1.54 | 73.58K |
| 2024-04-02 | 1.64 | 1.55 | ↓$0.09 (-5.49%) | 1.42 | 1.64 | 59.11K |
| 2024-04-01 | 1.68 | 1.59 | ↓$0.09 (-5.36%) | 1.53 | 1.70 | 79.63K |
| 2024-03-28 | 1.54 | 1.58 | ↑$0.04 (2.60%) | 1.52 | 1.68 | 82.62K |
| 2024-03-27 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.48 | 1.54 | 130.25K |
| 2024-03-26 | 1.47 | 1.48 | ↑$0.01 (0.34%) | 1.47 | 1.49 | 21.45K |
| 2024-03-25 | 1.44 | 1.48 | ↑$0.04 (2.78%) | 1.43 | 1.48 | 29.27K |
| 2024-03-22 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.38 | 1.43 | 27.27K |
Create an account or log in to view more rows.
$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
$JVA call the SEC
$JVA Dip buyers are going to get wrecked
$JVA Up! Up! Up! Up! Up! Up! Up!