Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Coffee Holding Co. Stock Price (Quote) NASDAQ:JVA
$2.91 ( 2.11% ) Friday, 27th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.78 | $3.24 | Friday, 27th May 2022 JVA stock ended at $2.91. This is 2.11% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 1.85% from a day low at $2.86 to a day high of $2.91. |
| 90 days | $2.78 | $4.05 | |
| 52 weeks | $2.78 | $6.28 |
Historical Coffee Holding Co. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-27 | $2.86 | $2.91 | $2.86 | $2.91 | 17 419 |
| 2022-05-26 | $2.88 | $2.89 | $2.85 | $2.85 | 9 573 |
| 2022-05-25 | $2.86 | $2.87 | $2.81 | $2.85 | 9 722 |
| 2022-05-24 | $2.86 | $2.86 | $2.83 | $2.84 | 2 215 |
| 2022-05-23 | $2.82 | $2.87 | $2.82 | $2.84 | 5 738 |
| 2022-05-20 | $2.81 | $2.88 | $2.80 | $2.81 | 9 394 |
| 2022-05-19 | $2.81 | $2.87 | $2.81 | $2.86 | 5 701 |
| 2022-05-18 | $2.82 | $2.96 | $2.81 | $2.81 | 12 128 |
| 2022-05-17 | $2.89 | $2.90 | $2.83 | $2.88 | 11 317 |
| 2022-05-16 | $2.80 | $2.90 | $2.80 | $2.80 | 10 903 |
| 2022-05-13 | $2.89 | $2.90 | $2.84 | $2.89 | 10 003 |
| 2022-05-12 | $2.90 | $2.90 | $2.81 | $2.84 | 5 520 |
| 2022-05-11 | $2.98 | $3.04 | $2.91 | $2.92 | 13 315 |
| 2022-05-10 | $2.89 | $2.96 | $2.88 | $2.91 | 7 462 |
| 2022-05-09 | $2.95 | $3.00 | $2.78 | $2.84 | 33 633 |
| 2022-05-06 | $3.12 | $3.14 | $2.91 | $2.91 | 33 822 |
| 2022-05-05 | $3.17 | $3.24 | $3.12 | $3.16 | 9 575 |
| 2022-05-04 | $3.07 | $3.16 | $3.05 | $3.16 | 6 686 |
| 2022-05-03 | $3.08 | $3.14 | $3.03 | $3.07 | 7 888 |
| 2022-05-02 | $3.05 | $3.09 | $3.03 | $3.09 | 11 209 |
| 2022-04-29 | $3.05 | $3.07 | $3.02 | $3.02 | 7 819 |
| 2022-04-28 | $3.06 | $3.09 | $2.96 | $3.03 | 31 584 |
| 2022-04-27 | $3.08 | $3.08 | $3.01 | $3.07 | 12 023 |
| 2022-04-26 | $3.11 | $3.20 | $3.07 | $3.07 | 21 846 |
| 2022-04-25 | $3.05 | $3.10 | $3.02 | $3.09 | 18 738 |
| 2022-04-22 | $3.13 | $3.18 | $3.06 | $3.10 | 9 544 |
| 2022-04-21 | $3.20 | $3.21 | $3.11 | $3.13 | 20 900 |
| 2022-04-20 | $3.24 | $3.30 | $3.17 | $3.18 | 17 300 |
| 2022-04-19 | $3.39 | $3.39 | $3.23 | $3.24 | 18 800 |
| 2022-04-18 | $3.26 | $3.31 | $3.23 | $3.29 | 17 500 |
| 2022-04-14 | $3.28 | $3.33 | $3.17 | $3.23 | 7 809 |
| 2022-04-13 | $3.26 | $3.33 | $3.20 | $3.32 | 14 119 |
| 2022-04-12 | $3.35 | $3.38 | $3.17 | $3.24 | 41 216 |
| 2022-04-11 | $3.43 | $3.45 | $3.29 | $3.33 | 12 481 |
| 2022-04-08 | $3.46 | $3.46 | $3.40 | $3.44 | 16 287 |
| 2022-04-07 | $3.33 | $3.45 | $3.33 | $3.42 | 7 800 |
| 2022-04-06 | $3.41 | $3.41 | $3.35 | $3.35 | 18 500 |
| 2022-04-05 | $3.43 | $3.49 | $3.39 | $3.39 | 13 300 |
| 2022-04-04 | $3.41 | $3.50 | $3.39 | $3.40 | 22 900 |
| 2022-04-01 | $3.49 | $3.49 | $3.38 | $3.43 | 21 962 |
| 2022-03-31 | $3.46 | $3.49 | $3.36 | $3.41 | 26 066 |
| 2022-03-30 | $3.43 | $3.51 | $3.40 | $3.47 | 23 451 |
| 2022-03-29 | $3.59 | $3.59 | $3.44 | $3.44 | 28 702 |
| 2022-03-28 | $3.51 | $3.55 | $3.47 | $3.55 | 6 800 |
| 2022-03-25 | $3.57 | $3.57 | $3.45 | $3.47 | 18 900 |
| 2022-03-24 | $3.60 | $3.61 | $3.48 | $3.51 | 45 700 |
| 2022-03-23 | $3.63 | $3.68 | $3.50 | $3.54 | 24 600 |
| 2022-03-22 | $3.69 | $3.69 | $3.53 | $3.58 | 31 380 |
| 2022-03-21 | $3.66 | $4.00 | $3.52 | $3.63 | 59 636 |
| 2022-03-18 | $3.76 | $3.76 | $3.43 | $3.65 | 169 296 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
