Canada markets closed

Coffee Holding Co., Inc. (JVA)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.3400-0.0200 (-1.47%)
At close: 04:00PM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20241.33001.37001.30001.34001.340038,100
Jun 13, 20241.42001.42001.33001.36001.360014,300
Jun 12, 20241.31001.38001.31001.35001.350021,600
Jun 11, 20241.29001.34001.29001.32001.320017,100
Jun 10, 20241.31001.31001.23001.27001.270049,500
Jun 07, 20241.40001.40001.29001.31001.310012,800
Jun 06, 20241.40001.43001.30001.33001.330046,000
Jun 05, 20241.34001.39001.32001.34001.340017,400
Jun 04, 20241.40001.42001.30001.34001.340038,800
Jun 03, 20241.34001.44001.32001.34001.340092,700
May 31, 20241.37001.37001.30001.34001.340018,500
May 30, 20241.37001.37001.28001.35001.350052,500
May 29, 20241.31001.40001.31001.38001.380013,300
May 28, 20241.34001.41001.31001.32001.320040,800
May 24, 20241.29001.37001.29001.36001.36009,000
May 23, 20241.34001.35001.28001.29001.290016,900
May 22, 20241.33001.39001.32001.32001.320026,700
May 21, 20241.40001.41001.34001.35001.350024,100
May 20, 20241.42001.46001.39001.43001.430066,500
May 17, 20241.46001.48001.41001.45001.450034,300
May 16, 20241.43001.52001.40001.47001.470030,700
May 15, 20241.43001.46001.40001.42001.420033,100
May 14, 20241.47001.50001.40001.42001.420057,200
May 13, 20241.52001.52001.47001.48001.480026,300
May 10, 20241.54001.54001.45001.51001.510038,900
May 09, 20241.56001.56001.51001.52001.520011,100
May 08, 20241.50001.59001.35001.51001.510068,500
May 07, 20241.40001.60001.35001.51001.5100158,500
May 06, 20241.42001.44001.35001.41001.410085,600
May 03, 20241.52001.52001.39001.42001.420034,200
May 02, 20241.57001.57001.39001.46001.460075,300
May 01, 20241.65001.65001.52001.54001.540043,800
Apr 30, 20241.60001.66001.59001.63001.630041,500
Apr 29, 20241.66001.70001.59001.65001.650039,000
Apr 26, 20241.72001.72001.60001.66001.660052,500
Apr 25, 20241.66001.67001.60001.67001.670023,000
Apr 24, 20241.71001.80001.68001.70001.700047,600
Apr 23, 20241.65001.70001.55001.69001.6900131,000
Apr 22, 20241.71001.71001.61001.67001.670063,200
Apr 19, 20241.84001.84001.67001.71001.710072,600
Apr 18, 20241.73001.85001.72001.81001.8100138,100
Apr 17, 20241.65001.76001.63001.69001.690057,200
Apr 16, 20241.82001.85001.61001.61001.6100130,600
Apr 15, 20241.55001.79001.54001.79001.7900239,300
Apr 12, 20241.40001.57001.40001.55001.550085,600
Apr 11, 20241.39001.44001.38001.39001.390017,300
Apr 10, 20241.49001.49001.32001.39001.390038,000
Apr 09, 20241.47001.54001.45001.49001.490019,100
Apr 08, 20241.50001.53001.45001.49001.490060,600
Apr 05, 20241.48001.51001.47001.50001.500016,900
Apr 04, 20241.57001.57001.47001.48001.480039,000
Apr 03, 20241.52001.54001.36001.49001.490073,600
Apr 02, 20241.64001.64001.42001.55001.550059,100
Apr 01, 20241.68001.70001.53001.59001.590079,600
Mar 28, 20241.54001.68001.52001.58001.580082,600
Mar 27, 20241.49001.54001.48001.54001.5400130,300
Mar 26, 20241.47001.49001.47001.48001.480021,300
Mar 25, 20241.44001.48001.43001.48001.480029,100
Mar 22, 20241.40001.43001.38001.42001.420027,200
Mar 21, 20241.37001.38001.33001.37001.370036,500
Mar 20, 20241.35001.35001.31001.33001.330016,700
Mar 19, 20241.28001.36001.28001.31001.310031,300
Mar 18, 20241.29001.30001.26001.26001.26009,100
Mar 15, 20241.24001.27001.22001.27001.27008,500
Mar 14, 20241.27001.35001.15001.21001.210044,400
Mar 13, 20241.41001.41001.30001.32001.320038,100
Mar 12, 20241.34001.44001.30001.40001.400076,000
Mar 11, 20241.33001.33001.30001.32001.320016,800
Mar 08, 20241.34001.36001.32001.32001.320015,600
Mar 07, 20241.34001.38001.31001.34001.340032,800
Mar 06, 20241.30001.34001.30001.34001.340026,800
Mar 05, 20241.35001.37001.28001.34001.340012,800
Mar 04, 20241.38001.38001.30001.35001.350017,800
Mar 01, 20241.30001.37001.30001.33001.330027,700
Feb 29, 20241.41001.41001.30001.32001.32008,600
Feb 28, 20241.32001.34001.28001.32001.320018,700
Feb 27, 20241.31001.35001.30001.32001.320013,700
Feb 26, 20241.38001.38001.28001.31001.310023,600
Feb 23, 20241.32001.32001.28001.30001.300020,500
Feb 22, 20241.25001.34001.25001.29001.290022,700
Feb 21, 20241.34001.36001.25001.30001.300034,700
Feb 20, 20241.23001.33001.21001.30001.300057,900
Feb 16, 20241.20001.25001.16001.22001.220028,800
Feb 15, 20241.17001.25001.17001.23001.230033,600
Feb 14, 20241.18001.18001.13001.18001.180036,700
Feb 13, 20241.12001.17001.12001.17001.170028,700
Feb 12, 20241.06001.14001.06001.11001.110030,900
Feb 09, 20241.07001.12001.04001.08001.080019,100
Feb 08, 20241.10001.12001.04001.06001.06009,900
Feb 07, 20241.07001.07001.02001.05001.050014,000
Feb 06, 20241.05001.15001.05001.07001.07006,400
Feb 05, 20241.06001.12001.04001.07001.070022,100
Feb 02, 20241.10001.10001.04001.08001.080013,300
Feb 01, 20241.09001.11001.03001.10001.100015,100
Jan 31, 20241.09001.12001.04001.05001.050027,300
Jan 30, 20241.22001.22001.12001.14001.140038,000
Jan 29, 20241.15001.19001.14001.18001.180036,800
Jan 26, 20241.13001.15001.12001.14001.140011,100
Jan 25, 20241.07001.14001.07001.12001.120024,100
Jan 24, 20241.07001.08001.01001.07001.070031,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...