2m 2m 2m 2m 2m 2m 2m
Coffee Holding (JVA)
NASDAQ
$3.94-$0.04 (-1.01%)
Price as of Oct 02, 2026 5:55 PM EDT- $22.7MMarket Cap
- -13.79%1-Year Change
- Packaged FoodsIndustry
Coffee Holding (JVA)
$3.94-$0.04 (-1.01%)
- 1 Month+15.36%Low Price$3.43High Price$4.23
- 3 Months+16.37%Low Price$3.23High Price$4.23
- 1 Year-13.79%Low Price$2.86High Price$4.92
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 3.94 | 4.01 | 3.90 | 3.98 | +1.02% | 45,586 |
10/01/2026 | 3.91 | 3.95 | 3.86 | 3.94 | +1.03% | 36,106 |
09/30/2026 | 3.98 | 4.00 | 3.90 | 3.90 | -1.52% | 22,629 |
09/29/2026 | 3.94 | 3.99 | 3.90 | 3.96 | +1.02% | 31,403 |
09/28/2026 | 4.00 | 4.05 | 3.90 | 3.92 | -3.45% | 81,142 |
09/25/2026 | 4.03 | 4.09 | 4.00 | 4.06 | -0.73% | 36,513 |
09/24/2026 | 4.07 | 4.17 | 4.03 | 4.09 | +1.24% | 39,435 |
09/23/2026 | 4.10 | 4.14 | 4.02 | 4.04 | -2.42% | 75,156 |
09/22/2026 | 4.21 | 4.23 | 4.09 | 4.14 | -2.13% | 56,449 |
09/21/2026 | 4.22 | 4.25 | 4.13 | 4.23 | +2.17% | 31,810 |
09/18/2026 | 4.16 | 4.16 | 4.07 | 4.14 | -1.43% | 54,405 |
09/17/2026 | 4.14 | 4.26 | 4.12 | 4.20 | +1.45% | 83,044 |
09/16/2026 | 4.11 | 4.17 | 4.08 | 4.14 | +1.47% | 41,965 |
09/15/2026 | 4.18 | 4.20 | 4.00 | 4.08 | -2.16% | 72,968 |
09/14/2026 | 3.89 | 4.24 | 3.80 | 4.17 | +8.17% | 384,761 |
09/11/2026 | 3.70 | 3.99 | 3.70 | 3.86 | +12.39% | 309,602 |
09/11/2026 |
$0.35 Earnings | |||||
09/10/2026 | 3.40 | 3.46 | 3.40 | 3.43 | 0.00% | 40,417 |
09/09/2026 | 3.56 | 3.57 | 3.39 | 3.43 | -3.38% | 42,008 |
09/08/2026 | 3.43 | 3.57 | 3.41 | 3.55 | +2.31% | 43,604 |
09/04/2026 | 3.45 | 3.47 | 3.41 | 3.47 | 0.00% | 21,564 |
09/03/2026 | 3.44 | 3.47 | 3.43 | 3.47 | +0.58% | 20,885 |
09/02/2026 | 3.44 | 3.47 | 3.43 | 3.45 | +0.58% | 29,351 |
09/01/2026 | 3.42 | 3.45 | 3.40 | 3.43 | +0.29% | 12,708 |
08/31/2026 | 3.43 | 3.49 | 3.42 | 3.42 | -0.29% | 13,370 |
08/28/2026 | 3.46 | 3.49 | 3.41 | 3.43 | -0.87% | 17,805 |
08/27/2026 | 3.47 | 3.48 | 3.41 | 3.46 | 0.00% | 40,645 |
08/26/2026 | 3.47 | 3.48 | 3.41 | 3.46 | 0.00% | 78,922 |
08/25/2026 | 3.47 | 3.52 | 3.40 | 3.46 | 0.00% | 18,096 |
08/24/2026 | 3.49 | 3.55 | 3.45 | 3.46 | -1.98% | 44,044 |
08/21/2026 | 3.54 | 3.54 | 3.47 | 3.53 | 0.00% | 20,227 |
08/20/2026 | 3.53 | 3.54 | 3.50 | 3.53 | +0.28% | 12,014 |
08/19/2026 | 3.53 | 3.54 | 3.49 | 3.52 | +0.57% | 116,173 |
08/18/2026 | 3.55 | 3.55 | 3.46 | 3.50 | -0.57% | 74,641 |
08/17/2026 | 3.54 | 3.57 | 3.49 | 3.52 | -0.28% | 30,903 |
08/14/2026 | 3.55 | 3.56 | 3.48 | 3.53 | 0.00% | 20,465 |
08/13/2026 | 3.56 | 3.56 | 3.50 | 3.53 | -0.28% | 26,790 |
08/12/2026 | 3.50 | 3.56 | 3.47 | 3.54 | +1.72% | 82,507 |
08/11/2026 | 3.47 | 3.51 | 3.47 | 3.48 | 0.00% | 9,214 |
08/10/2026 | 3.46 | 3.52 | 3.46 | 3.48 | -0.57% | 26,510 |
08/07/2026 | 3.51 | 3.55 | 3.48 | 3.50 | 0.00% | 22,878 |
08/06/2026 | 3.46 | 3.51 | 3.41 | 3.50 | +0.29% | 53,254 |
08/05/2026 | 3.40 | 3.49 | 3.35 | 3.49 | +2.65% | 128,953 |
08/04/2026 | 3.41 | 3.48 | 3.34 | 3.40 | +0.29% | 65,313 |
08/03/2026 | 3.42 | 3.57 | 3.35 | 3.39 | -0.73% | 98,403 |
07/31/2026 | 3.43 | 3.48 | 3.28 | 3.42 | +0.74% | 124,655 |
07/30/2026 | 3.26 | 3.40 | 3.25 | 3.39 | +4.95% | 29,413 |
07/29/2026 | 3.41 | 3.44 | 3.22 | 3.23 | -5.00% | 134,675 |
07/28/2026 | 3.40 | 3.45 | 3.38 | 3.40 | -0.29% | 34,283 |
07/27/2026 | 3.46 | 3.48 | 3.40 | 3.41 | -0.87% | 33,076 |
07/24/2026 | 3.49 | 3.51 | 3.41 | 3.44 | -0.58% | 23,110 |
07/23/2026 | 3.48 | 3.49 | 3.42 | 3.46 | -1.70% | 17,219 |
07/22/2026 | 3.46 | 3.56 | 3.46 | 3.52 | +1.15% | 50,749 |
07/21/2026 | 3.46 | 3.49 | 3.44 | 3.48 | +0.87% | 27,671 |
07/20/2026 | 3.51 | 3.51 | 3.41 | 3.45 | -1.99% | 21,099 |
07/17/2026 | 3.46 | 3.53 | 3.45 | 3.52 | +0.86% | 36,252 |
07/16/2026 | 3.48 | 3.55 | 3.45 | 3.49 | -0.14% | 11,844 |
07/15/2026 | 3.54 | 3.57 | 3.50 | 3.50 | -1.27% | 26,587 |
07/14/2026 | 3.50 | 3.58 | 3.50 | 3.54 | +0.28% | 16,534 |
07/13/2026 | 3.54 | 3.55 | 3.52 | 3.53 | 0.00% | 8,378 |
07/10/2026 | 3.55 | 3.56 | 3.49 | 3.53 | -0.56% | 22,768 |
07/09/2026 | 3.58 | 3.64 | 3.47 | 3.55 | -0.28% | 34,135 |
07/08/2026 | 3.43 | 3.72 | 3.43 | 3.56 | +3.79% | 177,917 |
07/07/2026 | 3.43 | 3.43 | 3.35 | 3.43 | +1.78% | 29,687 |
07/06/2026 | 3.41 | 3.49 | 3.33 | 3.37 | -1.46% | 50,557 |
07/02/2026 | 3.44 | 3.49 | 3.38 | 3.42 | -0.58% | 43,949 |
07/01/2026 | 3.39 | 3.47 | 3.36 | 3.44 | +2.99% | 56,196 |
06/30/2026 | 3.35 | 3.40 | 3.29 | 3.34 | -0.89% | 14,215 |
06/29/2026 | 3.34 | 3.42 | 3.29 | 3.37 | +0.60% | 58,595 |
06/26/2026 | 3.32 | 3.37 | 3.32 | 3.35 | +1.21% | 15,806 |
06/25/2026 | 3.33 | 3.36 | 3.27 | 3.31 | +0.30% | 74,441 |
06/24/2026 | 3.32 | 3.42 | 3.29 | 3.30 | -0.90% | 100,935 |
06/23/2026 | 3.33 | 3.37 | 3.32 | 3.33 | -0.60% | 25,446 |
06/22/2026 | 3.30 | 3.38 | 3.26 | 3.35 | +0.60% | 121,597 |
06/18/2026 | 3.37 | 3.47 | 3.33 | 3.33 | -1.19% | 61,463 |
06/17/2026 | 3.38 | 3.43 | 3.31 | 3.37 | 0.00% | 212,949 |
06/16/2026 | 3.35 | 3.44 | 3.26 | 3.37 | +1.51% | 258,994 |
06/15/2026 | 3.75 | 3.75 | 3.21 | 3.32 | -21.33% | 556,452 |
06/12/2026 | 4.33 | 4.37 | 4.21 | 4.22 | +0.48% | 45,586 |
06/12/2026 |
$0.05 Earnings | |||||
06/11/2026 | 4.22 | 4.37 | 4.19 | 4.20 | -1.64% | 29,650 |
06/10/2026 | 4.31 | 4.37 | 4.22 | 4.27 | -0.23% | 49,891 |
06/09/2026 | 4.32 | 4.44 | 4.23 | 4.28 | -0.70% | 42,191 |
06/08/2026 | 4.34 | 4.41 | 4.21 | 4.31 | +0.58% | 26,532 |
06/05/2026 | 4.54 | 4.54 | 4.21 | 4.29 | -4.78% | 75,218 |
06/04/2026 | 4.49 | 4.59 | 4.35 | 4.50 | +0.45% | 48,426 |
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 |