NasdaqCM - Delayed Quote USD

Coffee Holding Co., Inc. (JVA)

1.8100 +0.0900 (+5.23%)
At close: April 18 at 4:00 PM EDT
1.8400 +0.03 (+1.66%)
After hours: April 18 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 1.7300 1.8500 1.7200 1.8100 1.8100 136,400
Apr 17, 2024 1.6500 1.7600 1.6300 1.6900 1.6900 57,200
Apr 16, 2024 1.8200 1.8500 1.6100 1.6100 1.6100 130,600
Apr 15, 2024 1.5500 1.7900 1.5400 1.7900 1.7900 239,300
Apr 12, 2024 1.4000 1.5700 1.4000 1.5500 1.5500 85,600
Apr 11, 2024 1.3900 1.4400 1.3800 1.3900 1.3900 17,300
Apr 10, 2024 1.4900 1.4900 1.3200 1.3900 1.3900 38,000
Apr 9, 2024 1.4700 1.5400 1.4500 1.4900 1.4900 19,100
Apr 8, 2024 1.5000 1.5300 1.4500 1.4900 1.4900 60,600
Apr 5, 2024 1.4800 1.5100 1.4700 1.5000 1.5000 16,900
Apr 4, 2024 1.5700 1.5700 1.4700 1.4800 1.4800 39,000
Apr 3, 2024 1.5200 1.5400 1.3600 1.4900 1.4900 73,600
Apr 2, 2024 1.6400 1.6400 1.4200 1.5500 1.5500 59,100
Apr 1, 2024 1.6800 1.7000 1.5300 1.5900 1.5900 79,600
Mar 28, 2024 1.5400 1.6800 1.5200 1.5800 1.5800 82,600
Mar 27, 2024 1.4900 1.5400 1.4800 1.5400 1.5400 130,300
Mar 26, 2024 1.4700 1.4900 1.4700 1.4800 1.4800 21,300
Mar 25, 2024 1.4400 1.4800 1.4300 1.4800 1.4800 29,100
Mar 22, 2024 1.4000 1.4300 1.3800 1.4200 1.4200 27,200
Mar 21, 2024 1.3700 1.3800 1.3300 1.3700 1.3700 36,500
Mar 20, 2024 1.3500 1.3500 1.3100 1.3300 1.3300 16,700
Mar 19, 2024 1.2800 1.3600 1.2800 1.3100 1.3100 31,300
Mar 18, 2024 1.2900 1.3000 1.2600 1.2600 1.2600 9,100
Mar 15, 2024 1.2400 1.2700 1.2200 1.2700 1.2700 8,500
Mar 14, 2024 1.2700 1.3500 1.1500 1.2100 1.2100 44,400
Mar 13, 2024 1.4100 1.4100 1.3000 1.3200 1.3200 38,100
Mar 12, 2024 1.3400 1.4400 1.3000 1.4000 1.4000 76,000
Mar 11, 2024 1.3300 1.3300 1.3000 1.3200 1.3200 16,800
Mar 8, 2024 1.3400 1.3600 1.3200 1.3200 1.3200 15,600
Mar 7, 2024 1.3400 1.3800 1.3100 1.3400 1.3400 32,800
Mar 6, 2024 1.3000 1.3400 1.3000 1.3400 1.3400 26,800
Mar 5, 2024 1.3500 1.3700 1.2800 1.3400 1.3400 12,800
Mar 4, 2024 1.3800 1.3800 1.3000 1.3500 1.3500 17,800
Mar 1, 2024 1.3000 1.3700 1.3000 1.3300 1.3300 27,700
Feb 29, 2024 1.4100 1.4100 1.3000 1.3200 1.3200 8,600
Feb 28, 2024 1.3200 1.3400 1.2800 1.3200 1.3200 18,700
Feb 27, 2024 1.3100 1.3500 1.3000 1.3200 1.3200 13,700
Feb 26, 2024 1.3800 1.3800 1.2800 1.3100 1.3100 23,600
Feb 23, 2024 1.3200 1.3200 1.2800 1.3000 1.3000 20,500
Feb 22, 2024 1.2500 1.3400 1.2500 1.2900 1.2900 22,700
Feb 21, 2024 1.3400 1.3600 1.2500 1.3000 1.3000 34,700
Feb 20, 2024 1.2300 1.3300 1.2100 1.3000 1.3000 57,900
Feb 16, 2024 1.2000 1.2500 1.1600 1.2200 1.2200 28,800
Feb 15, 2024 1.1700 1.2500 1.1700 1.2300 1.2300 33,600
Feb 14, 2024 1.1800 1.1800 1.1300 1.1800 1.1800 36,700
Feb 13, 2024 1.1200 1.1700 1.1200 1.1700 1.1700 28,700
Feb 12, 2024 1.0600 1.1400 1.0600 1.1100 1.1100 30,900
Feb 9, 2024 1.0700 1.1200 1.0400 1.0800 1.0800 19,100
Feb 8, 2024 1.1000 1.1200 1.0400 1.0600 1.0600 9,900
Feb 7, 2024 1.0700 1.0700 1.0200 1.0500 1.0500 14,000
Feb 6, 2024 1.0500 1.1500 1.0500 1.0700 1.0700 6,400
Feb 5, 2024 1.0600 1.1200 1.0400 1.0700 1.0700 22,100
Feb 2, 2024 1.1000 1.1000 1.0400 1.0800 1.0800 13,300
Feb 1, 2024 1.0900 1.1100 1.0300 1.1000 1.1000 15,100
Jan 31, 2024 1.0900 1.1200 1.0400 1.0500 1.0500 27,300
Jan 30, 2024 1.2200 1.2200 1.1200 1.1400 1.1400 38,000
Jan 29, 2024 1.1500 1.1900 1.1400 1.1800 1.1800 36,800
Jan 26, 2024 1.1300 1.1500 1.1200 1.1400 1.1400 11,100
Jan 25, 2024 1.0700 1.1400 1.0700 1.1200 1.1200 24,100
Jan 24, 2024 1.0700 1.0800 1.0100 1.0700 1.0700 31,100
Jan 23, 2024 1.0600 1.0800 1.0200 1.0300 1.0300 14,200
Jan 22, 2024 1.1200 1.1600 1.0500 1.0600 1.0600 14,400
Jan 19, 2024 1.0900 1.1500 1.0600 1.1100 1.1100 90,700
Jan 18, 2024 1.0300 1.0900 1.0300 1.0800 1.0800 17,200
Jan 17, 2024 1.0200 1.0400 1.0000 1.0200 1.0200 28,400
Jan 16, 2024 1.0300 1.0400 1.0100 1.0200 1.0200 18,400
Jan 12, 2024 1.0200 1.0600 1.0200 1.0300 1.0300 20,500
Jan 11, 2024 1.0000 1.0400 1.0000 1.0100 1.0100 40,500
Jan 10, 2024 1.0500 1.0700 1.0000 1.0300 1.0300 30,300
Jan 9, 2024 1.0800 1.1300 1.0200 1.0900 1.0900 34,000
Jan 8, 2024 1.0000 1.1400 1.0000 1.0600 1.0600 63,800
Jan 5, 2024 0.9500 1.0300 0.9500 0.9700 0.9700 126,800
Jan 4, 2024 0.9100 0.9100 0.8700 0.8900 0.8900 7,000
Jan 3, 2024 0.9000 0.9000 0.8500 0.9000 0.9000 14,700
Jan 2, 2024 0.9400 0.9400 0.9000 0.9000 0.9000 8,000
Dec 29, 2023 0.9200 0.9400 0.8800 0.9100 0.9100 21,200
Dec 28, 2023 0.9700 0.9700 0.9000 0.9300 0.9300 21,100
Dec 27, 2023 0.9000 0.9400 0.8700 0.9300 0.9300 51,000
Dec 26, 2023 0.8500 0.9100 0.8100 0.9000 0.9000 56,700
Dec 22, 2023 0.9200 0.9500 0.8800 0.9200 0.9200 13,900
Dec 21, 2023 0.9400 0.9400 0.8800 0.9300 0.9300 16,800
Dec 20, 2023 0.8500 0.9400 0.8500 0.9200 0.9200 17,800
Dec 19, 2023 0.8200 0.8800 0.8100 0.8800 0.8800 56,800
Dec 18, 2023 0.8300 0.8400 0.8100 0.8400 0.8400 43,700
Dec 15, 2023 0.8300 0.8400 0.8100 0.8100 0.8100 9,700
Dec 14, 2023 0.8400 0.8400 0.8100 0.8400 0.8400 18,300
Dec 13, 2023 0.8000 0.8300 0.7800 0.8200 0.8200 19,700
Dec 12, 2023 0.8100 0.8500 0.8100 0.8200 0.8200 17,100
Dec 11, 2023 0.7800 0.8400 0.7800 0.8000 0.8000 9,300
Dec 8, 2023 0.8200 0.8400 0.8000 0.8200 0.8200 10,400
Dec 7, 2023 0.8200 0.8400 0.8100 0.8200 0.8200 7,700
Dec 6, 2023 0.7800 0.8100 0.7800 0.8000 0.8000 31,200
Dec 5, 2023 0.8300 0.8500 0.7800 0.7900 0.7900 22,500
Dec 4, 2023 0.8400 0.8500 0.7900 0.8300 0.8300 28,600
Dec 1, 2023 0.8400 0.8400 0.8000 0.8400 0.8400 26,900
Nov 30, 2023 0.7800 0.8300 0.7800 0.8200 0.8200 13,700
Nov 29, 2023 0.8100 0.8200 0.7800 0.8100 0.8100 12,100
Nov 28, 2023 0.8100 0.8400 0.7800 0.8100 0.8100 11,700
Nov 27, 2023 0.8400 0.8400 0.8000 0.8100 0.8100 13,000
Nov 24, 2023 0.8700 0.8700 0.8100 0.8500 0.8500 17,000
Nov 22, 2023 0.8300 0.8500 0.8000 0.8200 0.8200 17,100
Nov 21, 2023 0.7900 0.8300 0.7900 0.8200 0.8200 18,000
Nov 20, 2023 0.7600 0.8500 0.7600 0.8300 0.8300 43,700
Nov 17, 2023 0.8300 0.8500 0.7800 0.7900 0.7900 14,900
Nov 16, 2023 0.8300 0.8500 0.7800 0.8500 0.8500 5,100
Nov 15, 2023 0.8700 0.8700 0.8100 0.8400 0.8400 146,300
Nov 14, 2023 0.7600 0.8500 0.7600 0.8400 0.8400 23,500
Nov 13, 2023 0.8500 0.8500 0.6900 0.8300 0.8300 52,100
Nov 10, 2023 0.8800 0.8900 0.8000 0.8400 0.8400 21,300
Nov 9, 2023 0.8300 0.9100 0.8300 0.8800 0.8800 51,800
Nov 8, 2023 0.7800 0.9000 0.7800 0.8300 0.8300 43,400
Nov 7, 2023 0.8500 0.8700 0.7800 0.7900 0.7900 41,900
Nov 6, 2023 0.7700 0.9000 0.7700 0.8300 0.8300 121,000
Nov 3, 2023 0.7000 0.7800 0.7000 0.7200 0.7200 44,200
Nov 2, 2023 0.6900 0.7500 0.6800 0.7100 0.7100 46,600
Nov 1, 2023 0.7100 0.7700 0.6800 0.7000 0.7000 16,400
Oct 31, 2023 0.6900 0.7100 0.6700 0.7000 0.7000 76,300
Oct 30, 2023 0.7200 0.7900 0.6900 0.6900 0.6900 24,700
Oct 27, 2023 0.7600 0.7600 0.6900 0.7000 0.7000 13,900
Oct 26, 2023 0.7300 0.7300 0.6900 0.7000 0.7000 10,900
Oct 25, 2023 0.7200 0.7300 0.6900 0.7000 0.7000 30,000
Oct 24, 2023 0.7100 0.7300 0.7000 0.7000 0.7000 25,200
Oct 23, 2023 0.7400 0.7900 0.7200 0.7400 0.7400 33,600
Oct 20, 2023 0.7700 0.8000 0.7100 0.7200 0.7200 32,000
Oct 19, 2023 0.7900 0.8000 0.7400 0.7400 0.7400 33,500
Oct 18, 2023 0.8000 0.8000 0.7200 0.7800 0.7800 31,300
Oct 17, 2023 0.7000 0.8000 0.7000 0.7600 0.7600 46,700
Oct 16, 2023 0.7100 0.7500 0.6900 0.7000 0.7000 51,100
Oct 13, 2023 0.6900 0.7500 0.6900 0.7200 0.7200 41,800
Oct 12, 2023 0.7500 0.7600 0.7200 0.7200 0.7200 21,100
Oct 11, 2023 0.7500 0.7900 0.7200 0.7200 0.7200 47,100
Oct 10, 2023 0.8000 0.8200 0.6800 0.6800 0.6800 32,400
Oct 9, 2023 0.8000 0.8400 0.7800 0.8000 0.8000 10,600
Oct 6, 2023 0.8300 0.8500 0.8000 0.8300 0.8300 10,200
Oct 5, 2023 0.8200 0.8500 0.8000 0.8100 0.8100 17,300
Oct 4, 2023 0.8100 0.9100 0.8100 0.8400 0.8400 24,100
Oct 3, 2023 0.8900 0.8900 0.8000 0.8100 0.8100 12,300
Oct 2, 2023 0.8500 0.9400 0.8300 0.8500 0.8500 10,700
Sep 29, 2023 0.8700 0.9600 0.8500 0.8700 0.8700 13,300
Sep 28, 2023 0.8800 0.9300 0.8500 0.8800 0.8800 16,400
Sep 27, 2023 0.8500 0.8900 0.8500 0.8700 0.8700 12,600
Sep 26, 2023 0.8900 0.9100 0.8500 0.8900 0.8900 24,500
Sep 25, 2023 0.8600 0.9500 0.8600 0.8900 0.8900 5,300
Sep 22, 2023 0.9900 0.9900 0.8200 0.8700 0.8700 116,500
Sep 21, 2023 0.8800 0.9500 0.8800 0.8800 0.8800 39,200
Sep 20, 2023 0.9400 0.9400 0.8600 0.8900 0.8900 32,000
Sep 19, 2023 0.8800 0.9900 0.8500 0.9000 0.9000 39,600
Sep 18, 2023 1.0100 1.0700 0.8000 0.9100 0.9100 221,200
Sep 15, 2023 1.2000 1.2000 1.0700 1.0700 1.0700 72,600
Sep 14, 2023 1.2500 1.3000 1.2000 1.2500 1.2500 25,000
Sep 13, 2023 1.2200 1.2400 1.2100 1.2100 1.2100 19,000
Sep 12, 2023 1.2600 1.2900 1.2400 1.2400 1.2400 13,200
Sep 11, 2023 1.2400 1.2500 1.2400 1.2400 1.2400 9,300
Sep 8, 2023 1.2200 1.2300 1.2100 1.2300 1.2300 11,600
Sep 7, 2023 1.1900 1.1900 1.1300 1.1600 1.1600 53,100
Sep 6, 2023 1.2500 1.2700 1.1300 1.1700 1.1700 21,900
Sep 5, 2023 1.2600 1.2700 1.2400 1.2400 1.2400 6,100
Sep 1, 2023 1.3400 1.3500 1.2600 1.3000 1.3000 9,400
Aug 31, 2023 1.2700 1.3900 1.2300 1.2900 1.2900 6,700
Aug 30, 2023 1.2100 1.2800 1.2000 1.2400 1.2400 12,600
Aug 29, 2023 1.2000 1.2300 1.1900 1.2000 1.2000 19,800
Aug 28, 2023 1.2400 1.2400 1.2000 1.2300 1.2300 13,200
Aug 25, 2023 1.2400 1.2400 1.2100 1.2200 1.2200 8,600
Aug 24, 2023 1.2600 1.3400 1.2200 1.2300 1.2300 12,200
Aug 23, 2023 1.2700 1.2800 1.2600 1.2600 1.2600 3,000
Aug 22, 2023 1.3100 1.3100 1.2700 1.2700 1.2700 4,400
Aug 21, 2023 1.2900 1.3300 1.2800 1.3000 1.3000 7,400
Aug 18, 2023 1.3200 1.3300 1.2800 1.2900 1.2900 9,700
Aug 17, 2023 1.3700 1.3900 1.3100 1.3100 1.3100 10,800
Aug 16, 2023 1.4000 1.4000 1.3500 1.3700 1.3700 7,100
Aug 15, 2023 1.3900 1.4000 1.3900 1.3900 1.3900 3,900
Aug 14, 2023 1.4100 1.4200 1.3800 1.3800 1.3800 2,300
Aug 11, 2023 1.4100 1.4100 1.4000 1.4000 1.4000 4,700
Aug 10, 2023 1.4000 1.4800 1.3600 1.4200 1.4200 27,900
Aug 9, 2023 1.4000 1.4200 1.3800 1.4000 1.4000 5,100
Aug 8, 2023 1.4300 1.4300 1.4100 1.4300 1.4300 5,400
Aug 7, 2023 1.4500 1.4500 1.4000 1.4100 1.4100 5,100
Aug 4, 2023 1.4200 1.4400 1.4200 1.4200 1.4200 5,700
Aug 3, 2023 1.4800 1.5000 1.4100 1.4100 1.4100 20,100
Aug 2, 2023 1.4800 1.4800 1.4300 1.4600 1.4600 2,800
Aug 1, 2023 1.4700 1.4900 1.4600 1.4800 1.4800 5,000
Jul 31, 2023 1.4100 1.4800 1.4100 1.4600 1.4600 15,600
Jul 28, 2023 1.4400 1.4900 1.4400 1.4500 1.4500 7,100
Jul 27, 2023 1.4800 1.4800 1.4100 1.4600 1.4600 2,900
Jul 26, 2023 1.4400 1.4600 1.4200 1.4600 1.4600 15,600
Jul 25, 2023 1.4200 1.4900 1.4200 1.4500 1.4500 11,800
Jul 24, 2023 1.4400 1.4900 1.4200 1.4200 1.4200 17,300
Jul 21, 2023 1.4600 1.5000 1.4400 1.4400 1.4400 14,400
Jul 20, 2023 1.4600 1.4900 1.4500 1.4900 1.4900 4,500
Jul 19, 2023 1.4600 1.5000 1.4500 1.4900 1.4900 5,100
Jul 18, 2023 1.4900 1.5000 1.4500 1.4700 1.4700 6,000
Jul 17, 2023 1.4500 1.4900 1.4500 1.4900 1.4900 4,000
Jul 14, 2023 1.5000 1.5000 1.4500 1.4700 1.4700 12,500
Jul 13, 2023 1.4800 1.5000 1.4500 1.4700 1.4700 8,000
Jul 12, 2023 1.4500 1.4900 1.4200 1.4200 1.4200 4,200
Jul 11, 2023 1.5000 1.5100 1.4500 1.4500 1.4500 3,700
Jul 10, 2023 1.4600 1.4600 1.3900 1.4500 1.4500 23,200
Jul 7, 2023 1.4000 1.4500 1.4000 1.4400 1.4400 8,800
Jul 6, 2023 1.3900 1.3900 1.3700 1.3700 1.3700 5,600
Jul 5, 2023 1.4100 1.4100 1.3900 1.4000 1.4000 16,100
Jul 3, 2023 1.3800 1.4200 1.3800 1.4200 1.4200 10,400
Jun 30, 2023 1.4400 1.4400 1.3800 1.3900 1.3900 10,500
Jun 29, 2023 1.4500 1.4500 1.3600 1.4000 1.4000 33,300
Jun 28, 2023 1.4700 1.4800 1.4500 1.4500 1.4500 4,800
Jun 27, 2023 1.4700 1.4900 1.4500 1.4600 1.4600 13,600
Jun 26, 2023 1.4900 1.5100 1.4700 1.4900 1.4900 15,900
Jun 23, 2023 1.5500 1.5600 1.4500 1.4700 1.4700 29,000
Jun 22, 2023 1.6000 1.6000 1.5500 1.5600 1.5600 6,000
Jun 21, 2023 1.5700 1.6200 1.5500 1.6000 1.6000 32,400
Jun 20, 2023 1.6500 1.6600 1.5600 1.6300 1.6300 22,600
Jun 16, 2023 1.6700 1.7000 1.5800 1.6600 1.6600 14,100
Jun 15, 2023 1.6500 1.6700 1.6100 1.6700 1.6700 8,900
Jun 14, 2023 1.6200 1.6400 1.5800 1.6400 1.6400 21,300
Jun 13, 2023 1.6300 1.6600 1.6000 1.6200 1.6200 6,200
Jun 12, 2023 1.6200 1.6600 1.5700 1.6500 1.6500 14,700
Jun 9, 2023 1.7000 1.7100 1.6200 1.6200 1.6200 6,000
Jun 8, 2023 1.6800 1.6800 1.6200 1.6300 1.6300 6,600
Jun 7, 2023 1.5600 1.7300 1.5400 1.6600 1.6600 82,400
Jun 6, 2023 1.5100 1.6600 1.5000 1.5200 1.5200 32,800
Jun 5, 2023 1.6100 1.6300 1.5500 1.5500 1.5500 16,600
Jun 2, 2023 1.5000 1.5700 1.5000 1.5700 1.5700 24,500
Jun 1, 2023 1.5000 1.5100 1.4800 1.5100 1.5100 11,400
May 31, 2023 1.6100 1.6200 1.4700 1.4700 1.4700 14,400
May 30, 2023 1.6200 1.6900 1.6100 1.6100 1.6100 15,000
May 26, 2023 1.6200 1.6600 1.5900 1.6600 1.6600 5,200
May 25, 2023 1.6400 1.6900 1.5500 1.6100 1.6100 35,400
May 24, 2023 1.6500 1.6500 1.6300 1.6300 1.6300 2,200
May 23, 2023 1.7300 1.7300 1.6500 1.6500 1.6500 12,400
May 22, 2023 1.7100 1.7200 1.6000 1.7100 1.7100 11,600
May 19, 2023 1.6300 1.6300 1.5900 1.6300 1.6300 7,700
May 18, 2023 1.6700 1.6700 1.6100 1.6300 1.6300 3,400
May 17, 2023 1.6400 1.6500 1.6300 1.6500 1.6500 4,400
May 16, 2023 1.6700 1.6700 1.6200 1.6200 1.6200 45,800
May 15, 2023 1.6700 1.6700 1.6500 1.6600 1.6600 2,900
May 12, 2023 1.6600 1.6800 1.6600 1.6700 1.6700 7,200
May 11, 2023 1.6700 1.6700 1.6400 1.6600 1.6600 4,600
May 10, 2023 1.6600 1.6600 1.6500 1.6600 1.6600 13,700
May 9, 2023 1.6600 1.6600 1.6500 1.6500 1.6500 2,600
May 8, 2023 1.6400 1.7200 1.6400 1.6500 1.6500 14,500
May 5, 2023 1.6600 1.6600 1.5500 1.6000 1.6000 26,500
May 4, 2023 1.5500 1.6100 1.5500 1.5900 1.5900 10,400
May 3, 2023 1.5500 1.6000 1.5400 1.5800 1.5800 8,500
May 2, 2023 1.6300 1.6300 1.5500 1.5800 1.5800 6,700
May 1, 2023 1.5600 1.6300 1.5600 1.6000 1.6000 12,900
Apr 28, 2023 1.5400 1.6500 1.5400 1.5900 1.5900 11,000
Apr 27, 2023 1.5900 1.6000 1.5500 1.5500 1.5500 14,100
Apr 26, 2023 1.5800 1.6200 1.5200 1.5500 1.5500 25,200
Apr 25, 2023 1.6500 1.6700 1.5800 1.5800 1.5800 18,500
Apr 24, 2023 1.6600 1.6800 1.6000 1.6300 1.6300 15,000
Apr 21, 2023 1.7000 1.7800 1.6800 1.6800 1.6800 15,300
Apr 20, 2023 1.7700 1.7700 1.7000 1.7000 1.7000 25,000
Apr 19, 2023 1.9400 1.9800 1.5000 1.7200 1.7200 223,700

Related Tickers

FARM Farmer Bros. Co.
3.2100
-0.31%
 
BOF BranchOut Food Inc.
1.1300
-2.59%
 
NUZE NuZee, Inc.
1.2859
-13.70%
 
PAVS Paranovus Entertainment Technology Ltd.
1.1400
+4.59%
 
WEST Westrock Coffee Company
10.05
-0.05%
 
NAII Natural Alternatives International, Inc.
6.56
+0.92%
 
BRID Bridgford Foods Corporation
10.62
-1.03%
 
LWAY Lifeway Foods, Inc.
19.12
-4.35%
 
DDC DDC Enterprise Limited
1.2500
-5.66%
 
7RD.F Swiss Water Decaffeinated Coffee Inc.
2.4800
-3.12%