Coffee Holding Co Inc (JVA) Historical Stock Data
3.57 ↓0.15 (-4.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, JVA is down -0.84% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.71 | 3.57 | ↓$0.14 (-3.77%) | 3.57 | 3.75 | 30.90K |
| 2025-12-04 | 3.70 | 3.72 | ↑$0.02 (0.61%) | 3.65 | 3.76 | 13.36K |
| 2025-12-03 | 3.71 | 3.70 | ↓$0.01 (-0.27%) | 3.56 | 3.71 | 32.31K |
| 2025-12-02 | 3.70 | 3.68 | ↓$0.03 (-0.68%) | 3.54 | 3.71 | 14.24K |
| 2025-12-01 | 3.65 | 3.66 | ↑$0.01 (0.27%) | 3.54 | 3.71 | 15.40K |
| 2025-11-28 | 3.77 | 3.72 | ↓$0.05 (-1.33%) | 3.69 | 3.80 | 17.05K |
| 2025-11-26 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.66 | 3.84 | 39.85K |
| 2025-11-25 | 3.59 | 3.64 | ↑$0.05 (1.39%) | 3.54 | 3.74 | 72.76K |
| 2025-11-24 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.50 | 3.74 | 10.34K |
| 2025-11-21 | 3.37 | 3.49 | ↑$0.12 (3.56%) | 3.37 | 3.59 | 39.19K |
| 2025-11-20 | 3.67 | 3.36 | ↓$0.31 (-8.32%) | 3.32 | 3.72 | 49.77K |
| 2025-11-19 | 3.69 | 3.60 | ↓$0.09 (-2.57%) | 3.53 | 3.82 | 22.55K |
| 2025-11-18 | 3.69 | 3.71 | ↑$0.02 (0.54%) | 3.60 | 3.80 | 58.32K |
| 2025-11-17 | 3.89 | 3.77 | ↓$0.12 (-3.08%) | 3.71 | 3.95 | 25.16K |
| 2025-11-14 | 3.80 | 3.86 | ↑$0.06 (1.58%) | 3.74 | 3.87 | 44.71K |
| 2025-11-13 | 3.99 | 3.83 | ↓$0.16 (-4.01%) | 3.76 | 4.13 | 26.69K |
| 2025-11-12 | 4.01 | 3.99 | ↓$0.02 (-0.50%) | 3.90 | 4.12 | 34.36K |
| 2025-11-11 | 4.00 | 3.91 | ↓$0.09 (-2.25%) | 3.80 | 4.14 | 45.50K |
| 2025-11-10 | 3.86 | 4.00 | ↑$0.14 (3.63%) | 3.81 | 4.12 | 52.42K |
| 2025-11-07 | 3.85 | 3.79 | ↓$0.06 (-1.56%) | 3.66 | 3.87 | 30.72K |
| 2025-11-06 | 3.93 | 3.85 | ↓$0.08 (-2.04%) | 3.85 | 4.05 | 19.93K |
| 2025-11-05 | 3.89 | 3.94 | ↑$0.05 (1.29%) | 3.80 | 4.02 | 44.98K |
| 2025-11-04 | 4.01 | 3.90 | ↓$0.11 (-2.74%) | 3.87 | 4.14 | 44.52K |
| 2025-11-03 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 3.91 | 4.16 | 69.88K |
| 2025-10-31 | 4.25 | 4.08 | ↓$0.17 (-4.00%) | 4.01 | 4.32 | 79.03K |
| 2025-10-30 | 4.23 | 4.26 | ↑$0.03 (0.71%) | 4.19 | 4.33 | 59.73K |
| 2025-10-29 | 4.45 | 4.23 | ↓$0.22 (-4.94%) | 4.19 | 4.45 | 27.93K |
| 2025-10-28 | 4.41 | 4.45 | ↑$0.04 (0.91%) | 4.39 | 4.50 | 25.86K |
| 2025-10-27 | 4.56 | 4.41 | ↓$0.15 (-3.29%) | 4.40 | 4.65 | 36.16K |
| 2025-10-24 | 4.25 | 4.50 | ↑$0.25 (5.88%) | 4.24 | 4.54 | 93.93K |
Create an account or log in to view more rows.
$JVA buy the dip.
$JVA oversold! Buy the dip
$JVA Moon soon
$JVA choo choo
$JVA get over the hump
$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