Want to see JVA full AI Analyst Report?
Coffee Holding Co (JVA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.12 | 5.14 | 5.00 | 5.03 | 5.03 | -1.57% | 42,512 | 0.69 |
| Oct 29, 2026 | 5.04 | 5.18 | 5.00 | 5.11 | 5.11 | +1.59% | 35,395 | 0.56 |
| Oct 28, 2026 | 4.72 | 5.09 | 4.72 | 5.03 | 5.03 | +7.14% | 158,568 | 2.55 |
| Oct 27, 2026 | 4.65 | 4.73 | 4.57 | 4.70 | 4.70 | +1.62% | 20,738 | 0.33 |
| Oct 26, 2026 | 4.53 | 4.77 | 4.53 | 4.62 | 4.62 | +3.13% | 44,904 | 0.71 |
| Oct 23, 2026 | 4.73 | 4.75 | 4.48 | 4.48 | 4.48 | -6.28% | 58,827 | 0.93 |
| Oct 22, 2026 | 4.74 | 4.83 | 4.73 | 4.78 | 4.78 | +0.63% | 11,592 | 0.18 |
| Oct 21, 2026 | 4.73 | 4.83 | 4.67 | 4.75 | 4.75 | +0.21% | 50,497 | 0.80 |
| Oct 20, 2026 | 4.76 | 4.81 | 4.73 | 4.74 | 4.74 | +0.00% | 37,792 | 0.60 |
| Oct 19, 2026 | 4.56 | 4.83 | 4.55 | 4.74 | 4.74 | +3.95% | 82,642 | 1.33 |
| Oct 16, 2026 | 4.56 | 4.61 | 4.54 | 4.56 | 4.56 | +0.00% | 39,561 | 0.64 |
| Oct 15, 2026 | 4.47 | 4.59 | 4.22 | 4.56 | 4.56 | +2.24% | 88,945 | 1.46 |
| Oct 14, 2026 | 4.55 | 4.65 | 4.45 | 4.46 | 4.46 | -2.19% | 39,930 | 0.65 |
| Oct 13, 2026 | 4.65 | 4.65 | 4.47 | 4.56 | 4.56 | -1.51% | 102,821 | 1.73 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.43 | 4.63 | 4.63 | +0.00% | 52,621 | 0.89 |
| Oct 09, 2026 | 4.47 | 4.73 | 4.30 | 4.63 | 4.63 | +3.81% | 58,047 | 0.99 |
| Oct 08, 2026 | 4.62 | 4.62 | 4.42 | 4.46 | 4.46 | -4.09% | 97,048 | 1.70 |
| Oct 07, 2026 | 4.17 | 4.76 | 4.14 | 4.65 | 4.65 | +16.54% | 315,535 | 6.01 |
| Oct 06, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 36,783 | 0.70 |
| Oct 05, 2026 | 3.97 | 4.05 | 3.97 | 4.00 | 4.00 | +0.50% | 37,039 | 0.68 |
| Oct 02, 2026 | 3.94 | 4.01 | 3.90 | 3.98 | 3.98 | +1.02% | 45,586 | 0.84 |
| Oct 01, 2026 | 3.91 | 3.95 | 3.86 | 3.94 | 3.94 | +1.03% | 36,053 | 0.66 |
| Sep 30, 2026 | 3.98 | 4.00 | 3.90 | 3.90 | 3.90 | -1.52% | 22,629 | 0.42 |
| Sep 29, 2026 | 3.94 | 3.99 | 3.90 | 3.96 | 3.96 | +1.02% | 31,403 | 0.58 |
| Sep 28, 2026 | 4.00 | 4.05 | 3.90 | 3.92 | 3.92 | -3.45% | 81,142 | 1.50 |
| Sep 25, 2026 | 4.03 | 4.09 | 4.00 | 4.06 | 4.06 | -0.73% | 36,513 | 0.68 |
| Sep 24, 2026 | 4.07 | 4.17 | 4.03 | 4.09 | 4.09 | +1.24% | 39,435 | 0.73 |
| Sep 23, 2026 | 4.10 | 4.14 | 4.02 | 4.04 | 4.04 | -2.42% | 75,156 | 1.42 |
| Sep 22, 2026 | 4.21 | 4.23 | 4.09 | 4.14 | 4.14 | -2.13% | 56,449 | 1.06 |
| Sep 21, 2026 | 4.22 | 4.25 | 4.13 | 4.23 | 4.23 | +2.17% | 31,810 | 0.58 |
| Sep 18, 2026 | 4.16 | 4.16 | 4.07 | 4.14 | 4.14 | -1.43% | 54,405 | 1.01 |
| Sep 17, 2026 | 4.14 | 4.26 | 4.12 | 4.20 | 4.20 | +1.45% | 83,027 | 1.52 |
| Sep 16, 2026 | 4.11 | 4.17 | 4.08 | 4.14 | 4.14 | +1.47% | 41,965 | 0.76 |
| Sep 15, 2026 | 4.18 | 4.20 | 4.00 | 4.08 | 4.08 | -2.16% | 72,968 | 1.28 |
| Sep 14, 2026 | 3.89 | 4.24 | 3.80 | 4.17 | 4.17 | +8.17% | 384,761 | 6.98 |
| Sep 11, 2026 | 3.70 | 3.99 | 3.70 | 3.86 | 3.86 | +12.39% | 309,602 | 5.24 |
| Sep 10, 2026 | 3.40 | 3.46 | 3.40 | 3.43 | 3.43 | +0.00% | 40,417 | 0.68 |
| Sep 09, 2026 | 3.56 | 3.57 | 3.39 | 3.43 | 3.43 | -3.38% | 42,008 | 0.71 |
| Sep 08, 2026 | 3.43 | 3.57 | 3.41 | 3.55 | 3.55 | +2.31% | 43,604 | 0.74 |
| Sep 07, 2026 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.45 | 3.47 | 3.41 | 3.47 | 3.47 | +0.00% | 21,564 | 0.36 |
| Sep 03, 2026 | 3.44 | 3.47 | 3.43 | 3.47 | 3.47 | +0.58% | 20,876 | 0.34 |
| Sep 02, 2026 | 3.44 | 3.47 | 3.43 | 3.45 | 3.45 | +0.58% | 29,351 | 0.48 |
| Sep 01, 2026 | 3.42 | 3.45 | 3.40 | 3.43 | 3.43 | +0.29% | 12,703 | 0.21 |
| Aug 31, 2026 | 3.43 | 3.49 | 3.42 | 3.42 | 3.42 | -0.29% | 13,370 | 0.22 |
| Aug 28, 2026 | 3.46 | 3.49 | 3.41 | 3.43 | 3.43 | -0.87% | 17,703 | 0.28 |
| Aug 27, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | +0.00% | 40,645 | 0.65 |
| Aug 26, 2026 | 3.47 | 3.48 | 3.41 | 3.46 | 3.46 | +0.00% | 78,922 | 1.29 |
| Aug 25, 2026 | 3.47 | 3.52 | 3.40 | 3.46 | 3.46 | +0.00% | 18,049 | 0.29 |
| Aug 24, 2026 | 3.49 | 3.55 | 3.45 | 3.46 | 3.46 | -1.98% | 44,044 | 0.72 |