UK markets closed

Coffee Holding Co., Inc. (JVA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.4200-0.0400 (-2.74%)
At close: 04:00PM EDT
1.4800 +0.06 (+4.23%)
After hours: 06:23PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.52001.52001.39001.42001.420033,505
02 May 20241.57001.57001.39001.46001.460075,300
01 May 20241.65001.65001.52001.54001.540043,800
30 Apr 20241.60001.66001.59001.63001.630041,500
29 Apr 20241.66001.70001.59001.65001.650039,000
26 Apr 20241.72001.72001.60001.66001.660052,500
25 Apr 20241.66001.67001.60001.67001.670023,000
24 Apr 20241.71001.80001.68001.70001.700047,600
23 Apr 20241.65001.70001.55001.69001.6900131,000
22 Apr 20241.71001.71001.61001.67001.670063,200
19 Apr 20241.84001.84001.67001.71001.710072,600
18 Apr 20241.73001.85001.72001.81001.8100138,100
17 Apr 20241.65001.76001.63001.69001.690057,200
16 Apr 20241.82001.85001.61001.61001.6100130,600
15 Apr 20241.55001.79001.54001.79001.7900239,300
12 Apr 20241.40001.57001.40001.55001.550085,600
11 Apr 20241.39001.44001.38001.39001.390017,300
10 Apr 20241.49001.49001.32001.39001.390038,000
09 Apr 20241.47001.54001.45001.49001.490019,100
08 Apr 20241.50001.53001.45001.49001.490060,600
05 Apr 20241.48001.51001.47001.50001.500016,900
04 Apr 20241.57001.57001.47001.48001.480039,000
03 Apr 20241.52001.54001.36001.49001.490073,600
02 Apr 20241.64001.64001.42001.55001.550059,100
01 Apr 20241.68001.70001.53001.59001.590079,600
28 Mar 20241.54001.68001.52001.58001.580082,600
27 Mar 20241.49001.54001.48001.54001.5400130,300
26 Mar 20241.47001.49001.47001.48001.480021,300
25 Mar 20241.44001.48001.43001.48001.480029,100
22 Mar 20241.40001.43001.38001.42001.420027,200
21 Mar 20241.37001.38001.33001.37001.370036,500
20 Mar 20241.35001.35001.31001.33001.330016,700
19 Mar 20241.28001.36001.28001.31001.310031,300
18 Mar 20241.29001.30001.26001.26001.26009,100
15 Mar 20241.24001.27001.22001.27001.27008,500
14 Mar 20241.27001.35001.15001.21001.210044,400
13 Mar 20241.41001.41001.30001.32001.320038,100
12 Mar 20241.34001.44001.30001.40001.400076,000
11 Mar 20241.33001.33001.30001.32001.320016,800
08 Mar 20241.34001.36001.32001.32001.320015,600
07 Mar 20241.34001.38001.31001.34001.340032,800
06 Mar 20241.30001.34001.30001.34001.340026,800
05 Mar 20241.35001.37001.28001.34001.340012,800
04 Mar 20241.38001.38001.30001.35001.350017,800
01 Mar 20241.30001.37001.30001.33001.330027,700
29 Feb 20241.41001.41001.30001.32001.32008,600
28 Feb 20241.32001.34001.28001.32001.320018,700
27 Feb 20241.31001.35001.30001.32001.320013,700
26 Feb 20241.38001.38001.28001.31001.310023,600
23 Feb 20241.32001.32001.28001.30001.300020,500
22 Feb 20241.25001.34001.25001.29001.290022,700
21 Feb 20241.34001.36001.25001.30001.300034,700
20 Feb 20241.23001.33001.21001.30001.300057,900
16 Feb 20241.20001.25001.16001.22001.220028,800
15 Feb 20241.17001.25001.17001.23001.230033,600
14 Feb 20241.18001.18001.13001.18001.180036,700
13 Feb 20241.12001.17001.12001.17001.170028,700
12 Feb 20241.06001.14001.06001.11001.110030,900
09 Feb 20241.07001.12001.04001.08001.080019,100
08 Feb 20241.10001.12001.04001.06001.06009,900
07 Feb 20241.07001.07001.02001.05001.050014,000
06 Feb 20241.05001.15001.05001.07001.07006,400
05 Feb 20241.06001.12001.04001.07001.070022,100
02 Feb 20241.10001.10001.04001.08001.080013,300
01 Feb 20241.09001.11001.03001.10001.100015,100
31 Jan 20241.09001.12001.04001.05001.050027,300
30 Jan 20241.22001.22001.12001.14001.140038,000
29 Jan 20241.15001.19001.14001.18001.180036,800
26 Jan 20241.13001.15001.12001.14001.140011,100
25 Jan 20241.07001.14001.07001.12001.120024,100
24 Jan 20241.07001.08001.01001.07001.070031,100
23 Jan 20241.06001.08001.02001.03001.030014,200
22 Jan 20241.12001.16001.05001.06001.060014,400
19 Jan 20241.09001.15001.06001.11001.110090,700
18 Jan 20241.03001.09001.03001.08001.080017,200
17 Jan 20241.02001.04001.00001.02001.020028,400
16 Jan 20241.03001.04001.01001.02001.020018,400
12 Jan 20241.02001.06001.02001.03001.030020,500
11 Jan 20241.00001.04001.00001.01001.010040,500
10 Jan 20241.05001.07001.00001.03001.030030,300
09 Jan 20241.08001.13001.02001.09001.090034,000
08 Jan 20241.00001.14001.00001.06001.060063,800
05 Jan 20240.95001.03000.95000.97000.9700126,800
04 Jan 20240.91000.91000.87000.89000.89007,000
03 Jan 20240.90000.90000.85000.90000.900014,700
02 Jan 20240.94000.94000.90000.90000.90008,000
29 Dec 20230.92000.94000.88000.91000.910021,200
28 Dec 20230.97000.97000.90000.93000.930021,100
27 Dec 20230.90000.94000.87000.93000.930051,000
26 Dec 20230.85000.91000.81000.90000.900056,700
22 Dec 20230.92000.95000.88000.92000.920013,900
21 Dec 20230.94000.94000.88000.93000.930016,800
20 Dec 20230.85000.94000.85000.92000.920017,800
19 Dec 20230.82000.88000.81000.88000.880056,800
18 Dec 20230.83000.84000.81000.84000.840043,700
15 Dec 20230.83000.84000.81000.81000.81009,700
14 Dec 20230.84000.84000.81000.84000.840018,300
13 Dec 20230.80000.83000.78000.82000.820019,700
12 Dec 20230.81000.85000.81000.82000.820017,100
11 Dec 20230.78000.84000.78000.80000.80009,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...