GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Coffee Holding Co. Stock Price (Quote) NASDAQ:JVA

$5.32 ( 0.76% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $5.19 $6.28 Tuesday, 22nd Jun 2021 JVA stock ended at $5.32. This is 0.76% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 3.08% from a day low at $5.20 to a day high of $5.36.
90 days $4.46 $6.28
52 weeks $2.77 $6.48

Historical Coffee Holding Co. prices

Date Open High Low Close Volume
2021-06-22 $5.28 $5.36 $5.20 $5.32 21 702
2021-06-21 $5.26 $5.41 $5.20 $5.28 26 127
2021-06-18 $5.30 $5.38 $5.19 $5.26 40 937
2021-06-17 $5.57 $5.57 $5.38 $5.40 65 767
2021-06-16 $5.46 $5.74 $5.40 $5.57 36 941
2021-06-15 $6.04 $6.04 $5.50 $5.52 91 309
2021-06-14 $6.15 $6.16 $5.88 $6.04 94 718
2021-06-11 $6.02 $6.23 $6.01 $6.19 53 321
2021-06-10 $6.01 $6.11 $5.96 $6.05 62 517
2021-06-09 $6.19 $6.25 $5.91 $5.97 68 111
2021-06-08 $6.13 $6.23 $6.10 $6.16 51 533
2021-06-07 $6.07 $6.28 $6.07 $6.13 67 227
2021-06-04 $6.00 $6.13 $5.91 $6.07 32 165
2021-06-03 $5.95 $6.00 $5.88 $5.92 59 652
2021-06-02 $6.05 $6.15 $5.94 $6.04 92 920
2021-06-01 $6.00 $6.17 $5.85 $5.94 166 744
2021-05-28 $5.65 $5.94 $5.61 $5.93 115 911
2021-05-27 $5.59 $5.67 $5.55 $5.64 14 919
2021-05-26 $5.42 $5.64 $5.32 $5.52 39 420
2021-05-25 $5.70 $5.77 $5.43 $5.46 68 833
2021-05-24 $5.76 $5.84 $5.52 $5.73 80 965
2021-05-21 $5.44 $5.69 $5.41 $5.66 80 023
2021-05-20 $5.33 $5.46 $5.28 $5.42 73 360
2021-05-19 $5.51 $5.54 $5.18 $5.37 253 135
2021-05-18 $5.50 $5.84 $5.40 $5.55 142 826
2021-05-17 $5.19 $5.49 $5.09 $5.46 61 119
2021-05-14 $5.10 $5.19 $5.06 $5.17 28 540
2021-05-13 $5.06 $5.15 $4.86 $5.07 136 872
2021-05-12 $5.30 $5.30 $5.05 $5.13 113 835
2021-05-11 $5.15 $5.33 $5.05 $5.19 35 420
2021-05-10 $5.27 $5.34 $5.18 $5.26 37 196
2021-05-07 $5.27 $5.38 $5.07 $5.23 159 698
2021-05-06 $5.19 $5.25 $5.04 $5.24 110 263
2021-05-05 $4.86 $5.34 $4.55 $5.11 218 049
2021-05-04 $4.86 $4.86 $4.76 $4.83 23 891
2021-05-03 $4.70 $4.89 $4.66 $4.86 28 086
2021-04-30 $4.70 $4.80 $4.61 $4.61 20 135
2021-04-29 $4.83 $4.83 $4.75 $4.77 10 690
2021-04-28 $4.86 $4.90 $4.77 $4.77 22 644
2021-04-27 $4.88 $4.88 $4.77 $4.83 12 599
2021-04-26 $4.76 $4.91 $4.68 $4.80 33 008
2021-04-23 $4.75 $4.78 $4.71 $4.74 10 606
2021-04-22 $4.70 $4.75 $4.64 $4.70 17 212
2021-04-21 $4.59 $4.76 $4.46 $4.71 72 709
2021-04-20 $4.83 $4.88 $4.62 $4.64 30 324
2021-04-19 $4.87 $4.90 $4.76 $4.81 26 218
2021-04-16 $5.11 $5.11 $4.77 $4.85 67 515
2021-04-15 $5.18 $5.21 $5.10 $5.13 13 810
2021-04-14 $5.10 $5.21 $5.06 $5.15 28 050
2021-04-13 $5.10 $5.18 $5.03 $5.10 13 903

About Coffee Holding Co.

Coffee Holding Co., Inc. manufactures, roasts, packages, markets, and distributes roasted and blended coffees in the United States, Canada, Australia, 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 to coffee shop operators. It also roasts, blends, packages, and sells coffee under private labels. A... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT