Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coffee Holding Co., Inc. - Common Stock (NQ:JVA)

3.195 -0.095 (-2.90%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 3.280 3.358 3.150 3.290 37,319 -0.02(-0.60%)
Apr 16, 2025 3.310 3.440 3.160 3.310 80,738 -0.11(-3.22%)
Apr 15, 2025 3.660 3.731 3.300 3.420 124,402 +0.00(+0.00%)
Apr 14, 2025 3.230 3.490 3.208 3.420 118,765 +0.22(+6.87%)
Apr 11, 2025 3.150 3.330 3.030 3.200 62,713 +0.05(+1.59%)
Apr 10, 2025 3.280 3.370 2.970 3.150 149,285 -0.17(-5.12%)
Apr 09, 2025 2.850 3.450 2.750 3.320 229,641 +0.48(+16.90%)
Apr 08, 2025 3.160 3.226 2.800 2.840 204,939 -0.33(-10.41%)
Apr 07, 2025 3.060 3.329 2.920 3.170 152,035 -0.05(-1.55%)
Apr 04, 2025 3.330 3.535 3.040 3.220 217,737 -0.41(-11.29%)
Apr 03, 2025 3.740 3.890 3.560 3.630 149,910 -0.24(-6.20%)
Apr 02, 2025 3.890 4.050 3.650 3.870 125,990 -0.07(-1.78%)
Apr 01, 2025 3.600 3.970 3.600 3.940 270,198 +0.39(+10.99%)
Mar 31, 2025 3.160 3.640 3.100 3.550 259,865 +0.31(+9.57%)
Mar 28, 2025 3.470 3.560 3.150 3.240 199,267 -0.24(-6.90%)
Mar 27, 2025 3.530 3.604 3.370 3.480 149,627 -0.08(-2.25%)
Mar 26, 2025 3.860 3.910 3.510 3.560 360,890 -0.30(-7.77%)
Mar 25, 2025 4.020 4.170 3.800 3.860 162,156 -0.15(-3.74%)
Mar 24, 2025 4.100 4.227 3.910 4.010 287,312 -0.01(-0.25%)
Mar 21, 2025 4.880 5.140 3.770 4.020 920,773 -0.32(-7.37%)
Mar 20, 2025 4.400 4.660 4.230 4.340 141,503 -0.20(-4.41%)
Mar 19, 2025 5.000 5.030 4.260 4.540 390,729 -0.46(-9.20%)
Mar 18, 2025 4.810 5.290 4.700 5.000 266,822 +0.16(+3.31%)
Mar 17, 2025 5.380 5.490 4.510 4.840 653,488 -0.69(-12.48%)
Mar 14, 2025 6.420 6.690 5.500 5.530 457,971 -0.89(-13.86%)
Mar 13, 2025 6.310 6.710 6.080 6.420 202,482 -0.07(-1.08%)
Mar 12, 2025 7.320 7.400 6.290 6.490 304,926 -0.64(-8.98%)
Mar 11, 2025 6.640 8.000 6.590 7.130 451,292 +0.60(+9.19%)
Mar 10, 2025 9.290 9.530 6.320 6.530 998,950 -3.04(-31.77%)
Mar 07, 2025 8.180 9.930 7.630 9.570 973,474 +1.47(+18.15%)
Mar 06, 2025 7.270 8.440 7.200 8.100 503,556 +0.71(+9.61%)
Mar 05, 2025 6.450 7.600 6.360 7.390 477,788 +0.78(+11.80%)
Mar 04, 2025 6.000 6.750 5.640 6.610 323,262 +0.61(+10.17%)
Mar 03, 2025 6.020 6.270 5.770 6.000 169,021 +0.11(+1.87%)
Feb 28, 2025 5.790 5.960 5.600 5.890 111,941 +0.07(+1.20%)
Feb 27, 2025 6.310 6.369 5.770 5.820 134,219 -0.46(-7.32%)
Feb 26, 2025 6.120 6.395 5.856 6.280 124,305 +0.23(+3.80%)
Feb 25, 2025 5.600 6.130 5.400 6.050 208,961 +0.39(+6.89%)
Feb 24, 2025 5.900 6.125 5.630 5.660 155,992 -0.16(-2.75%)
Feb 21, 2025 6.280 6.380 5.700 5.820 144,646 -0.36(-5.83%)
Feb 20, 2025 6.520 6.520 5.610 6.180 303,776 -0.24(-3.74%)
Feb 19, 2025 6.120 6.530 5.950 6.420 458,855 +0.47(+7.90%)
Feb 18, 2025 5.770 6.150 5.440 5.950 349,533 +0.31(+5.50%)
Feb 14, 2025 5.740 5.800 5.220 5.640 217,021 +0.00(+0.00%)
Feb 13, 2025 5.270 5.890 5.270 5.640 274,793 +0.29(+5.42%)
Feb 12, 2025 4.950 5.440 4.850 5.350 134,486 +0.35(+7.00%)
Feb 11, 2025 5.020 5.158 4.939 5.000 85,429 -0.19(-3.66%)
Feb 10, 2025 5.180 5.370 5.050 5.190 146,901 -0.03(-0.57%)
Feb 07, 2025 5.050 5.347 4.970 5.220 236,148 +0.28(+5.67%)
Feb 06, 2025 5.450 5.495 4.750 4.940 289,633 -0.48(-8.86%)
Feb 05, 2025 5.060 5.580 4.800 5.420 362,333 +0.42(+8.40%)
Feb 04, 2025 4.450 5.150 4.290 5.000 408,976 +0.57(+12.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.