JVA - COFFEE HOLDING CO INC
4.89
-0.030 -0.613%
Share volume: 57,785
Last Updated: 04-28-2026
Food Products/Misc. Food Preparations And Kindred Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$4.92
-0.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $4.95 | $4.95 | $5.03 | $5.03 | $4.85 | $4.85 | $4.89 | $4.89 | 57,785 | $57,785.00 |
| 04-27-2026 | $4.56 | $4.56 | $5.01 | $5.01 | $4.55 | $4.55 | $4.92 | $4.92 | 99,397 | $99,397.00 |
| 04-24-2026 | $4.59 | $4.59 | $4.65 | $4.65 | $4.45 | $4.45 | $4.53 | $4.53 | 72,285 | $72,285.00 |
| 04-23-2026 | $4.53 | $4.53 | $4.57 | $4.57 | $4.46 | $4.46 | $4.55 | $4.55 | 59,239 | $59,239.00 |
| 04-22-2026 | $4.51 | $4.51 | $4.55 | $4.55 | $4.41 | $4.41 | $4.51 | $4.51 | 33,758 | $33,758.00 |
| 04-21-2026 | $4.62 | $4.62 | $4.66 | $4.66 | $4.44 | $4.44 | $4.51 | $4.51 | 27,605 | $27,605.00 |
| 04-20-2026 | $4.57 | $4.57 | $4.69 | $4.69 | $4.56 | $4.56 | $4.63 | $4.63 | 28,908 | $28,908.00 |
| 04-17-2026 | $4.49 | $4.49 | $4.65 | $4.65 | $4.40 | $4.40 | $4.60 | $4.60 | 79,842 | $79,842.00 |
| 04-16-2026 | $4.69 | $4.69 | $4.70 | $4.70 | $4.43 | $4.43 | $4.48 | $4.48 | 66,683 | $66,683.00 |
| 04-15-2026 | $4.60 | $4.60 | $4.73 | $4.73 | $4.49 | $4.49 | $4.67 | $4.67 | 24,708 | $24,708.00 |