2m 2m 2m 2m 2m 2m 2m
Coffee Holding (JVA)
NASDAQ
$4.43-$0.06 (-1.23%)
Price as of Jun 03, 2026 6:21 PM EDT- $24.6MMarket Cap
- 7.72%1-Year Change
- Packaged FoodsIndustry
Coffee Holding (JVA)
$4.43-$0.06 (-1.23%)
- 1 Month-3.86%Low Price$4.18High Price$4.81
- 3 Months+40.44%Low Price$3.12High Price$4.92
- 1 Year+4.92%Low Price$2.94High Price$5.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.49 | 4.57 | 4.41 | 4.48 | +0.45% | 26,209 |
06/02/2026 | 4.40 | 4.49 | 4.35 | 4.46 | +2.06% | 12,007 |
06/01/2026 | 4.28 | 4.40 | 4.17 | 4.37 | +1.53% | 98,352 |
05/29/2026 | 4.38 | 4.45 | 4.28 | 4.30 | -1.96% | 25,988 |
05/28/2026 | 4.49 | 4.54 | 4.38 | 4.39 | -2.44% | 24,335 |
05/27/2026 | 4.34 | 4.50 | 4.34 | 4.50 | +3.21% | 39,766 |
05/26/2026 | 4.38 | 4.45 | 4.26 | 4.36 | +0.93% | 22,712 |
05/22/2026 | 4.29 | 4.35 | 4.27 | 4.32 | +1.41% | 9,985 |
05/21/2026 | 4.23 | 4.31 | 4.23 | 4.26 | 0.00% | 15,545 |
05/20/2026 | 4.19 | 4.36 | 4.19 | 4.26 | +1.91% | 32,247 |
05/19/2026 | 4.21 | 4.27 | 4.18 | 4.18 | -0.48% | 34,003 |
05/18/2026 | 4.21 | 4.26 | 4.16 | 4.20 | -0.24% | 41,965 |
05/15/2026 | 4.25 | 4.38 | 4.19 | 4.21 | -1.86% | 26,947 |
05/14/2026 | 4.32 | 4.40 | 4.25 | 4.29 | -0.69% | 39,656 |
05/13/2026 | 4.36 | 4.42 | 4.29 | 4.32 | 0.00% | 17,509 |
05/12/2026 | 4.27 | 4.47 | 4.20 | 4.32 | +0.23% | 100,782 |
05/11/2026 | 4.62 | 4.62 | 4.28 | 4.31 | -2.93% | 41,046 |
05/08/2026 | 4.29 | 4.50 | 4.25 | 4.44 | +4.23% | 96,143 |
05/07/2026 | 4.65 | 4.66 | 4.12 | 4.26 | -9.36% | 136,628 |
05/06/2026 | 4.81 | 4.86 | 4.69 | 4.70 | -2.29% | 26,594 |
05/05/2026 | 4.66 | 4.87 | 4.66 | 4.81 | +3.22% | 58,250 |
05/04/2026 | 4.81 | 4.81 | 4.61 | 4.66 | -2.92% | 23,801 |
05/01/2026 | 4.68 | 4.85 | 4.64 | 4.80 | +3.23% | 34,344 |
04/30/2026 | 4.72 | 4.72 | 4.64 | 4.65 | -0.43% | 27,608 |
04/29/2026 | 4.83 | 4.95 | 4.61 | 4.67 | -4.50% | 45,758 |
04/28/2026 | 4.95 | 5.03 | 4.85 | 4.89 | -0.61% | 57,810 |
04/27/2026 | 4.56 | 5.01 | 4.55 | 4.92 | +8.61% | 99,397 |
04/24/2026 | 4.59 | 4.65 | 4.45 | 4.53 | -0.44% | 72,285 |
04/23/2026 | 4.53 | 4.57 | 4.46 | 4.55 | +0.89% | 59,239 |
04/22/2026 | 4.51 | 4.55 | 4.41 | 4.51 | 0.00% | 33,758 |
04/21/2026 | 4.62 | 4.66 | 4.44 | 4.51 | -2.59% | 27,605 |
04/20/2026 | 4.57 | 4.69 | 4.56 | 4.63 | +0.65% | 28,908 |
04/17/2026 | 4.49 | 4.65 | 4.40 | 4.60 | +2.68% | 79,842 |
04/16/2026 | 4.69 | 4.70 | 4.43 | 4.48 | -4.07% | 66,683 |
04/15/2026 | 4.60 | 4.73 | 4.49 | 4.67 | +2.41% | 24,708 |
04/14/2026 | 4.59 | 4.83 | 4.50 | 4.56 | 0.00% | 166,212 |
04/13/2026 | 4.38 | 4.56 | 4.36 | 4.56 | +3.17% | 62,133 |
04/10/2026 | 4.36 | 4.44 | 4.30 | 4.42 | +1.38% | 34,373 |
04/09/2026 | 4.32 | 4.37 | 4.20 | 4.36 | +0.46% | 46,544 |
04/08/2026 | 4.30 | 4.48 | 4.30 | 4.34 | +1.40% | 71,582 |
04/07/2026 | 4.30 | 4.33 | 4.16 | 4.28 | 0.00% | 25,057 |
04/06/2026 | 4.03 | 4.32 | 4.03 | 4.28 | +5.68% | 58,348 |
04/02/2026 | 4.10 | 4.14 | 3.95 | 4.05 | -1.22% | 31,519 |
04/01/2026 | 4.28 | 4.35 | 4.06 | 4.10 | -3.53% | 51,219 |
03/31/2026 | 4.29 | 4.44 | 4.18 | 4.25 | -0.93% | 36,414 |
03/30/2026 | 4.30 | 4.51 | 4.21 | 4.29 | +0.94% | 88,496 |
03/27/2026 | 4.40 | 4.43 | 4.17 | 4.25 | -4.49% | 57,563 |
03/26/2026 | 4.46 | 4.72 | 4.27 | 4.45 | -1.55% | 84,225 |
03/25/2026 | 4.52 | 4.59 | 4.45 | 4.52 | 0.00% | 42,359 |
03/24/2026 | 4.69 | 4.69 | 4.40 | 4.52 | -3.62% | 105,551 |
03/23/2026 | 4.45 | 4.80 | 4.45 | 4.69 | +7.08% | 217,511 |
03/20/2026 | 4.29 | 4.49 | 4.28 | 4.38 | +1.39% | 218,370 |
03/19/2026 | 4.56 | 4.57 | 4.08 | 4.32 | -5.68% | 316,408 |
03/18/2026 | 4.20 | 4.64 | 4.11 | 4.58 | +11.17% | 653,516 |
03/17/2026 | 3.88 | 4.28 | 3.70 | 4.12 | +29.97% | 2,743,964 |
03/16/2026 | 3.15 | 3.19 | 3.13 | 3.17 | +1.28% | 509,398 |
03/16/2026 |
$0.29 Earnings | |||||
03/13/2026 | 3.12 | 3.20 | 3.10 | 3.13 | +0.32% | 41,550 |
03/12/2026 | 3.15 | 3.16 | 3.10 | 3.12 | -0.32% | 13,538 |
03/11/2026 | 3.19 | 3.19 | 3.10 | 3.13 | -0.95% | 13,009 |
03/10/2026 | 3.14 | 3.20 | 3.13 | 3.16 | +0.32% | 14,108 |
03/09/2026 | 3.15 | 3.16 | 3.10 | 3.15 | -0.63% | 15,956 |
03/06/2026 | 3.12 | 3.20 | 3.11 | 3.17 | -0.63% | 26,970 |
03/05/2026 | 3.11 | 3.19 | 3.07 | 3.19 | +2.24% | 23,366 |
03/04/2026 | 3.10 | 3.12 | 3.07 | 3.12 | +0.97% | 6,745 |
03/03/2026 | 3.01 | 3.09 | 2.93 | 3.09 | +0.98% | 53,678 |
03/02/2026 | 3.09 | 3.11 | 2.95 | 3.06 | -1.92% | 62,872 |
02/27/2026 | 3.11 | 3.14 | 3.06 | 3.12 | -0.95% | 9,201 |
02/26/2026 | 3.12 | 3.17 | 3.06 | 3.15 | +1.78% | 51,414 |
02/25/2026 | 3.19 | 3.22 | 3.09 | 3.10 | -2.37% | 28,456 |
02/24/2026 | 3.11 | 3.25 | 3.11 | 3.17 | +1.93% | 24,664 |
02/23/2026 | 3.18 | 3.20 | 3.05 | 3.11 | -2.81% | 43,395 |
02/20/2026 | 3.13 | 3.23 | 3.13 | 3.20 | +1.91% | 31,263 |
02/19/2026 | 3.09 | 3.14 | 3.04 | 3.14 | +0.96% | 18,594 |
02/18/2026 | 3.07 | 3.11 | 3.05 | 3.11 | +1.30% | 27,642 |
02/17/2026 | 3.09 | 3.17 | 3.03 | 3.07 | -1.76% | 24,621 |
02/13/2026 | 3.14 | 3.19 | 3.04 | 3.13 | +1.46% | 39,102 |
02/12/2026 | 3.20 | 3.25 | 3.01 | 3.08 | -3.45% | 67,041 |
02/11/2026 | 3.06 | 3.20 | 3.02 | 3.19 | +4.59% | 72,173 |
02/10/2026 | 3.15 | 3.15 | 3.05 | 3.05 | +1.67% | 34,553 |
02/10/2026 |
$0.08 Dividend | |||||
02/09/2026 | 3.01 | 3.17 | 2.95 | 3.00 | -0.65% | 108,361 |
02/06/2026 | 3.01 | 3.10 | 2.97 | 3.02 | +2.99% | 71,663 |
02/05/2026 | 2.94 | 3.05 | 2.87 | 2.93 | -1.95% | 44,496 |
02/04/2026 | 2.98 | 3.07 | 2.93 | 2.99 | +1.32% | 54,303 |
02/03/2026 | 2.88 | 3.00 | 2.86 | 2.95 | +3.06% | 71,854 |
02/02/2026 | 3.11 | 3.16 | 2.85 | 2.86 | -7.84% | 144,233 |
01/30/2026 | 3.13 | 3.25 | 3.02 | 3.11 | -0.31% | 88,554 |
01/29/2026 | 3.61 | 3.63 | 3.12 | 3.12 | -14.89% | 269,849 |
01/28/2026 | 3.72 | 3.78 | 3.61 | 3.66 | -1.57% | 64,976 |
01/28/2026 |
$0.15 Earnings | |||||
01/27/2026 | 3.65 | 3.78 | 3.60 | 3.72 | +1.06% | 27,546 |
01/26/2026 | 3.71 | 3.79 | 3.56 | 3.68 | -1.31% | 42,429 |
01/23/2026 | 3.78 | 3.84 | 3.70 | 3.73 | -1.54% | 41,172 |
01/22/2026 | 3.74 | 3.84 | 3.65 | 3.79 | +2.37% | 33,421 |
01/21/2026 | 3.73 | 3.81 | 3.66 | 3.70 | -0.52% | 21,763 |
01/20/2026 | 3.74 | 3.89 | 3.72 | 3.72 | -2.18% | 24,679 |
01/16/2026 | 3.77 | 3.84 | 3.72 | 3.80 | +0.13% | 30,090 |
01/15/2026 | 3.81 | 3.87 | 3.67 | 3.80 | -0.51% | 52,605 |
01/14/2026 | 3.77 | 3.87 | 3.67 | 3.82 | +1.29% | 32,451 |