JVA - COFFEE HOLDING CO INC
3.12
0.030 0.962%
Share volume: 6,740
Last Updated: 03-04-2026
Food Products/Misc. Food Preparations And Kindred Products:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.09
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.10 | $3.10 | $3.12 | $3.12 | $3.07 | $3.07 | $3.12 | $3.12 | 6,740 | $6,740.00 |
| 03-03-2026 | $3.01 | $3.01 | $3.09 | $3.09 | $2.93 | $2.93 | $3.09 | $3.09 | 53,678 | $53,678.00 |
| 03-02-2026 | $3.09 | $3.09 | $3.11 | $3.11 | $2.95 | $2.95 | $3.06 | $3.06 | 62,872 | $62,872.00 |
| 02-27-2026 | $3.11 | $3.11 | $3.14 | $3.14 | $3.06 | $3.06 | $3.12 | $3.12 | 9,201 | $9,201.00 |
| 02-26-2026 | $3.12 | $3.12 | $3.17 | $3.17 | $3.06 | $3.06 | $3.15 | $3.15 | 51,414 | $51,414.00 |
| 02-25-2026 | $3.19 | $3.19 | $3.22 | $3.22 | $3.09 | $3.09 | $3.10 | $3.10 | 28,456 | $28,456.00 |
| 02-24-2026 | $3.11 | $3.11 | $3.25 | $3.25 | $3.11 | $3.11 | $3.17 | $3.17 | 24,664 | $24,664.00 |
| 02-23-2026 | $3.18 | $3.18 | $3.20 | $3.20 | $3.05 | $3.05 | $3.11 | $3.11 | 43,395 | $43,395.00 |
| 02-20-2026 | $3.13 | $3.13 | $3.23 | $3.23 | $3.13 | $3.13 | $3.20 | $3.20 | 31,263 | $31,263.00 |
| 02-19-2026 | $3.09 | $3.09 | $3.14 | $3.14 | $3.04 | $3.04 | $3.14 | $3.14 | 18,594 | $18,594.00 |