NASDAQ:JVA | Historical Stock Price | COFFEE HOLDING CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2005-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.61$1.33$2.92$6.39$13.99$30.652005-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$3.84$4.3136,600——
2020-12-30$3.87$4.3429,400——
2020-12-29$3.87$4.3476,700——
2020-12-28$3.97$4.46119,200——
2020-12-24$3.91$4.397,900——
2020-12-23$3.88$4.3636,100——
2020-12-22$3.87$4.3424,900——
2020-12-21$3.85$4.3229,500——
2020-12-18$3.95$4.4332,900——
2020-12-17$3.91$4.3914,100——
2020-12-16$3.87$4.3418,900——
2020-12-15$3.87$4.3430,900——
2020-12-14$3.86$4.3320,400——
2020-12-11$3.78$4.2416,100——
2020-12-10$3.76$4.228,500——
2020-12-09$3.73$4.1938,700——
2020-12-08$3.80$4.2722,800——
2020-12-07$3.87$4.3437,600——
2020-12-04$3.94$4.4240,100——
2020-12-03$4.00$4.4923,700——
2020-12-02$4.01$4.5026,700——
2020-12-01$4.04$4.5314,200——
2020-11-30$3.94$4.4234,300——
2020-11-27$3.99$4.4828,600——
2020-11-25$3.95$4.4342,700——
2020-11-24$3.96$4.4450,500——
2020-11-23$3.82$4.2959,800——
2020-11-20$3.86$4.3310,400——
2020-11-19$3.82$4.2941,900——
2020-11-18$3.73$4.1943,000——
2020-11-17$3.66$4.1122,800——
2020-11-16$3.64$4.0949,500——
2020-11-13$3.75$4.2110,600——
2020-11-12$3.66$4.1115,600——
2020-11-11$3.69$4.146,000——
2020-11-10$3.68$4.1311,400——
2020-11-09$3.62$4.0665,300——
2020-11-06$3.71$4.1621,700——
2020-11-05$3.68$4.1320,400——
2020-11-04$3.70$4.153,800——
2020-11-03$3.78$4.249,100——
2020-11-02$3.73$4.1914,000——
2020-10-30$3.81$4.283,900——
2020-10-29$3.82$4.2935,600——
2020-10-28$3.64$4.0947,500——
2020-10-27$3.87$4.3420,200——
2020-10-26$3.94$4.4234,900——
2020-10-23$3.67$4.127,600——
2020-10-22$3.81$4.2816,300——
2020-10-21$3.73$4.1926,800——
2020-10-20$3.70$4.1541,700——
2020-10-19$3.87$4.3481,200——
2020-10-16$4.00$4.49612,700——
2020-10-15$3.45$3.875,200——
2020-10-14$3.41$3.834,700——
2020-10-13$3.46$3.886,200——
2020-10-12$3.44$3.8628,900——
2020-10-09$3.51$3.9419,600——
2020-10-08$3.60$4.045,400——
2020-10-07$3.46$3.8829,000——
2020-10-06$3.47$3.8911,600——
2020-10-05$3.41$3.8367,000——
2020-10-02$3.41$3.8330,700——
2020-10-01$3.60$4.0413,500——
2020-09-30$3.48$3.9144,500——
2020-09-29$3.56$4.0060,800——
2020-09-28$3.44$3.865,500——
2020-09-25$3.23$3.6323,000——
2020-09-24$3.23$3.6313,200——
2020-09-23$3.31$3.7247,300——
2020-09-22$3.13$3.518,900——
2020-09-21$3.19$3.5829,700——
2020-09-18$3.30$3.7014,100——
2020-09-17$3.29$3.6919,000——
2020-09-16$3.47$3.896,300——
2020-09-15$3.36$3.7719,000——
2020-09-14$3.45$3.8713,800——
2020-09-11$3.59$4.0323,600——
2020-09-10$3.53$3.9614,600——
2020-09-09$3.61$4.0524,600——
2020-09-08$3.59$4.0342,500——
2020-09-04$3.70$4.1540,200——
2020-09-03$3.35$3.7643,900——
2020-09-02$3.58$4.0262,100——
2020-09-01$3.35$3.7630,700——
2020-08-31$3.19$3.5832,900——
2020-08-28$3.35$3.7629,300——
2020-08-27$3.15$3.5420,900——
2020-08-26$3.26$3.6612,900——
2020-08-25$3.14$3.5214,200——
2020-08-24$3.21$3.6011,200——
2020-08-21$3.25$3.6515,100——
2020-08-20$3.18$3.5724,700——
2020-08-19$3.33$3.7426,900——
2020-08-18$3.31$3.7226,400——
2020-08-17$3.18$3.5796,100——
2020-08-14$3.13$3.518,700——
2020-08-13$3.06$3.4318,200——
2020-08-12$3.07$3.4525,100——
2020-08-11$3.12$3.5024,500——
2020-08-10$3.11$3.4918,100——
2020-08-07$3.21$3.6028,900——
2020-08-06$3.23$3.6364,000——
2020-08-05$3.06$3.4369,500——
2020-08-04$2.88$3.2325,600——
2020-08-03$2.92$3.2822,000——
2020-07-31$2.81$3.1513,500——
2020-07-30$2.90$3.2617,000——
2020-07-29$2.97$3.3314,900——
2020-07-28$2.94$3.3024,900——
2020-07-27$2.90$3.2632,700——
2020-07-24$3.00$3.3729,200——
2020-07-23$2.92$3.2823,400——
2020-07-22$2.93$3.2918,100——
2020-07-21$2.87$3.2214,100——
2020-07-20$2.90$3.2626,400——
2020-07-17$2.81$3.1542,300——
2020-07-16$2.95$3.3123,700——
2020-07-15$2.95$3.3112,400——
2020-07-14$2.95$3.3134,800——
2020-07-13$2.97$3.3324,500——
2020-07-10$3.00$3.3736,200——
2020-07-09$3.03$3.4020,900——
2020-07-08$3.08$3.4618,600——
2020-07-07$3.05$3.4215,400——
2020-07-06$3.05$3.4232,800——
2020-07-02$3.04$3.4113,200——
2020-07-01$2.96$3.3213,900——
2020-06-30$3.00$3.3713,600——
2020-06-29$3.02$3.3944,400——
2020-06-26$2.99$3.3676,900——
2020-06-25$3.02$3.39123,100——
2020-06-24$3.08$3.4658,600——
2020-06-23$3.07$3.4569,200——
2020-06-22$3.11$3.4952,700——
2020-06-19$3.32$3.73117,100——
2020-06-18$3.45$3.87243,400——
2020-06-17$2.95$3.3121,700——
2020-06-16$3.00$3.3731,000——
2020-06-15$3.00$3.37111,200——
2020-06-12$2.90$3.2625,600——
2020-06-11$2.77$3.1139,800——
2020-06-10$3.06$3.4329,800——
2020-06-09$3.17$3.5629,200——
2020-06-08$3.09$3.4745,000——
2020-06-05$2.91$3.2747,600——
2020-06-04$2.88$3.2328,500——
2020-06-03$2.72$3.0536,900——
2020-06-02$2.81$3.1522,800——
2020-06-01$2.92$3.2814,900——
2020-05-29$2.81$3.1571,900——
2020-05-28$2.95$3.3113,900——
2020-05-27$2.95$3.3111,800——
2020-05-26$2.95$3.3120,300——
2020-05-22$2.84$3.1920,500——
2020-05-21$2.82$3.1749,800——
2020-05-20$2.69$3.0231,800——
2020-05-19$2.59$2.919,500——
2020-05-18$2.55$2.8626,700——
2020-05-15$2.41$2.7116,300——
2020-05-14$2.46$2.7618,200——
2020-05-13$2.57$2.8820,900——
2020-05-12$2.67$3.0018,200——
2020-05-11$2.73$3.0615,300——
2020-05-08$2.70$3.0317,100——
2020-05-07$2.68$3.0111,400——
2020-05-06$2.67$3.0010,300——
2020-05-05$2.69$3.0212,200——
2020-05-04$2.67$3.0021,400——
2020-05-01$2.81$3.1512,000——
2020-04-30$2.84$3.197,400——
2020-04-29$2.90$3.2643,700——
2020-04-28$2.69$3.0221,500——
2020-04-27$2.71$3.0432,500——
2020-04-24$2.79$3.1320,600——
2020-04-23$2.93$3.2921,900——
2020-04-22$2.94$3.3020,900——
2020-04-21$3.17$3.5634,800——
2020-04-20$3.24$3.64115,000——
2020-04-17$2.72$3.0514,400——
2020-04-16$2.75$3.0941,100——
2020-04-15$2.67$3.0029,100——
2020-04-14$2.78$3.1216,700——
2020-04-13$2.74$3.0819,900——
2020-04-09$2.78$3.1239,200——
2020-04-08$2.49$2.7920,100——
2020-04-07$2.38$2.6730,300——
2020-04-06$2.24$2.5121,200——
2020-04-03$2.29$2.5712,900——
2020-04-02$2.20$2.475,900——
2020-04-01$2.25$2.5316,200——
2020-03-31$2.33$2.6222,300——
2020-03-30$2.45$2.7511,400——
2020-03-27$2.64$2.9611,100——
2020-03-26$2.67$3.0019,700——
2020-03-25$2.70$3.0320,500——
2020-03-24$2.50$2.8136,700——
2020-03-23$2.64$2.9612,200——
2020-03-20$2.84$3.1953,100——
2020-03-19$2.24$2.5155,100——
2020-03-18$1.86$2.0926,400——
2020-03-17$2.11$2.3791,900——
2020-03-16$2.80$3.1430,800——
2020-03-13$3.11$3.4933,400——
2020-03-12$3.03$3.4030,400——
2020-03-11$3.56$4.0014,400——
2020-03-10$3.57$4.015,700——
2020-03-09$3.53$3.9627,500——
2020-03-06$3.70$4.1517,800——
2020-03-05$3.70$4.1513,100——
2020-03-04$3.72$4.1817,500——
2020-03-03$3.71$4.1618,000——
2020-03-02$3.68$4.1330,700——
2020-02-28$3.90$4.3869,100——
2020-02-27$3.45$3.8716,800——
2020-02-26$3.64$4.0920,300——
2020-02-25$3.65$4.1018,600——
2020-02-24$3.74$4.2020,600——
2020-02-21$3.85$4.3215,200——
2020-02-20$3.89$4.3717,200——
2020-02-19$3.85$4.3216,900——
2020-02-18$3.81$4.2813,700——
2020-02-14$3.70$4.1523,100——
2020-02-13$3.71$4.1613,100——
2020-02-12$3.73$4.1913,700——
2020-02-11$3.76$4.2225,000——
2020-02-10$3.66$4.1133,900——
2020-02-07$3.79$4.2534,400——
2020-02-06$3.85$4.3217,500——
2020-02-05$3.93$4.4122,100——
2020-02-04$4.00$4.4922,100——
2020-02-03$4.01$4.5028,800——
2020-01-31$4.06$4.5614,200——
2020-01-30$3.96$4.4422,400——
2020-01-29$3.90$4.3826,700——
2020-01-28$3.90$4.3821,200——
2020-01-27$3.90$4.3861,900——
2020-01-24$4.10$4.606,500——
2020-01-23$4.13$4.6413,600——
2020-01-22$4.09$4.5916,700——
2020-01-21$4.19$4.7025,300——
2020-01-17$4.12$4.6236,100——
2020-01-16$4.12$4.6219,900——
2020-01-15$4.12$4.6228,600——
2020-01-14$4.17$4.6823,000——
2020-01-13$4.15$4.6634,500——
2020-01-10$4.26$4.7826,500——
2020-01-09$4.29$4.8226,700——
2020-01-08$4.37$4.9129,600——
2020-01-07$4.37$4.9124,400——
2020-01-06$4.36$4.899,800——
2020-01-03$4.40$4.9493,800——
2020-01-02$4.46$5.0112,900——