NASDAQ:JVA
$2.63
(
-2.59%
)
Friday, 3rd Feb 2023
Coffee Holding Co. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.05 | $2.78 | Friday, 3rd Feb 2023 JVA stock ended at $2.63. This is 2.59% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 4.21% from a day low at $2.61 to a day high of $2.72. |
| 90 days | $1.73 | $2.78 | |
| 52 weeks | $1.73 | $4.36 |
Historical Coffee Holding Co. prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $2.72 | $2.72 | $2.61 | $2.63 | 17 049 |
| 2023-02-02 | $2.60 | $2.73 | $2.60 | $2.70 | 20 851 |
| 2023-02-01 | $2.63 | $2.63 | $2.54 | $2.59 | 33 362 |
| 2023-01-31 | $2.60 | $2.66 | $2.50 | $2.50 | 41 320 |
| 2023-01-30 | $2.37 | $2.78 | $2.31 | $2.66 | 255 614 |
| 2023-01-27 | $2.33 | $2.33 | $2.24 | $2.30 | 9 196 |
| 2023-01-26 | $2.26 | $2.35 | $2.26 | $2.31 | 15 048 |
| 2023-01-25 | $2.30 | $2.30 | $2.23 | $2.26 | 6 454 |
| 2023-01-24 | $2.27 | $2.35 | $2.27 | $2.27 | 3 387 |
| 2023-01-23 | $2.37 | $2.37 | $2.25 | $2.27 | 10 345 |
| 2023-01-20 | $2.32 | $2.37 | $2.30 | $2.34 | 7 291 |
| 2023-01-19 | $2.33 | $2.36 | $2.27 | $2.33 | 24 153 |
| 2023-01-18 | $2.38 | $2.42 | $2.35 | $2.36 | 42 501 |
| 2023-01-17 | $2.32 | $2.40 | $2.25 | $2.38 | 41 645 |
| 2023-01-13 | $2.24 | $2.31 | $2.20 | $2.24 | 22 124 |
| 2023-01-12 | $2.21 | $2.22 | $2.17 | $2.22 | 15 401 |
| 2023-01-11 | $2.24 | $2.24 | $2.19 | $2.19 | 10 500 |
| 2023-01-10 | $2.20 | $2.23 | $2.17 | $2.21 | 8 200 |
| 2023-01-09 | $2.16 | $2.23 | $2.14 | $2.20 | 18 500 |
| 2023-01-06 | $2.07 | $2.13 | $2.05 | $2.09 | 6 300 |
| 2023-01-05 | $2.17 | $2.18 | $2.07 | $2.07 | 12 873 |
| 2023-01-04 | $2.15 | $2.17 | $2.12 | $2.16 | 16 097 |
| 2023-01-03 | $2.08 | $2.11 | $2.05 | $2.10 | 9 921 |
| 2022-12-30 | $1.94 | $2.04 | $1.94 | $2.04 | 37 036 |
| 2022-12-29 | $1.81 | $1.96 | $1.81 | $1.92 | 24 210 |
| 2022-12-28 | $1.78 | $1.85 | $1.77 | $1.82 | 40 342 |
| 2022-12-27 | $1.85 | $1.85 | $1.73 | $1.78 | 56 135 |
| 2022-12-23 | $1.85 | $1.88 | $1.85 | $1.86 | 27 840 |
| 2022-12-22 | $1.85 | $1.92 | $1.82 | $1.85 | 16 109 |
| 2022-12-21 | $1.99 | $1.99 | $1.87 | $1.88 | 20 957 |
| 2022-12-20 | $1.95 | $1.95 | $1.83 | $1.85 | 61 085 |
| 2022-12-19 | $2.04 | $2.04 | $1.94 | $1.94 | 24 847 |
| 2022-12-16 | $2.06 | $2.07 | $2.01 | $2.03 | 26 849 |
| 2022-12-15 | $2.10 | $2.10 | $2.05 | $2.06 | 26 453 |
| 2022-12-14 | $2.10 | $2.11 | $2.01 | $2.06 | 26 020 |
| 2022-12-13 | $2.18 | $2.24 | $2.07 | $2.09 | 31 157 |
| 2022-12-12 | $2.22 | $2.22 | $2.05 | $2.07 | 55 695 |
| 2022-12-09 | $2.23 | $2.29 | $2.15 | $2.19 | 10 411 |
| 2022-12-08 | $2.28 | $2.28 | $2.18 | $2.25 | 20 675 |
| 2022-12-07 | $2.28 | $2.30 | $2.27 | $2.28 | 15 148 |
| 2022-12-06 | $2.30 | $2.32 | $2.28 | $2.29 | 22 706 |
| 2022-12-05 | $2.29 | $2.33 | $2.25 | $2.25 | 9 836 |
| 2022-12-02 | $2.37 | $2.38 | $2.26 | $2.34 | 18 390 |
| 2022-12-01 | $2.31 | $2.40 | $2.31 | $2.37 | 18 822 |
| 2022-11-30 | $2.37 | $2.38 | $2.30 | $2.36 | 7 271 |
| 2022-11-29 | $2.43 | $2.44 | $2.32 | $2.36 | 6 941 |
| 2022-11-28 | $2.40 | $2.43 | $2.40 | $2.41 | 17 618 |
| 2022-11-25 | $2.33 | $2.41 | $2.33 | $2.39 | 6 500 |
| 2022-11-23 | $2.38 | $2.43 | $2.32 | $2.33 | 36 237 |
| 2022-11-22 | $2.29 | $2.42 | $2.25 | $2.31 | 111 036 |
About Coffee Holding Co.
Coffee Holding Co., Inc. manufactures, roasts, packages, markets, and distributes roasted and blended coffees in the United States, Australia, Canada, England, and China. The company offers wholesale green coffee products, which include unroasted raw beans of approximately 90 varieties that are sold to large, medium, and small roasters, as well as coffee shop operators. It also roasts, blends, packages, and sells coffee under private labels. As o... JVA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
