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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$0.91$1.0421,200——
2023-12-28$0.93$1.0621,100——
2023-12-27$0.93$1.0651,000——
2023-12-26$0.90$1.0356,700——
2023-12-22$0.92$1.0513,900——
2023-12-21$0.93$1.0616,800——
2023-12-20$0.92$1.0517,800——
2023-12-19$0.88$1.0056,800——
2023-12-18$0.84$0.9643,700——
2023-12-15$0.81$0.9210,300——
2023-12-14$0.84$0.9618,300——
2023-12-13$0.82$0.9419,700——
2023-12-12$0.82$0.9417,100——
2023-12-11$0.80$0.919,300——
2023-12-08$0.82$0.9410,400——
2023-12-07$0.82$0.947,700——
2023-12-06$0.80$0.9131,200——
2023-12-05$0.79$0.9022,500——
2023-12-04$0.83$0.9528,600——
2023-12-01$0.84$0.9626,900——
2023-11-30$0.82$0.9413,700——
2023-11-29$0.81$0.9212,100——
2023-11-28$0.81$0.9211,700——
2023-11-27$0.81$0.9213,000——
2023-11-24$0.85$0.9717,000——
2023-11-22$0.82$0.9417,100——
2023-11-21$0.82$0.9418,000——
2023-11-20$0.83$0.9543,700——
2023-11-17$0.79$0.9014,900——
2023-11-16$0.85$0.975,100——
2023-11-15$0.84$0.96146,300——
2023-11-14$0.84$0.9623,500——
2023-11-13$0.83$0.9552,100——
2023-11-10$0.84$0.9621,300——
2023-11-09$0.88$1.0051,800——
2023-11-08$0.83$0.9543,400——
2023-11-07$0.79$0.9041,900——
2023-11-06$0.83$0.95121,000——
2023-11-03$0.72$0.8244,200——
2023-11-02$0.71$0.8146,600——
2023-11-01$0.70$0.8016,400——
2023-10-31$0.70$0.8076,300——
2023-10-30$0.69$0.7924,700——
2023-10-27$0.70$0.8013,900——
2023-10-26$0.70$0.8010,900——
2023-10-25$0.70$0.8030,000——
2023-10-24$0.70$0.8025,200——
2023-10-23$0.74$0.8433,600——
2023-10-20$0.72$0.8232,000——
2023-10-19$0.74$0.8433,500——
2023-10-18$0.78$0.8931,300——
2023-10-17$0.76$0.8746,700——
2023-10-16$0.70$0.8051,100——
2023-10-13$0.72$0.8241,800——
2023-10-12$0.72$0.8221,100——
2023-10-11$0.72$0.8247,100——
2023-10-10$0.68$0.7832,400——
2023-10-09$0.80$0.9110,600——
2023-10-06$0.83$0.9510,200——
2023-10-05$0.81$0.9217,300——
2023-10-04$0.84$0.9624,100——
2023-10-03$0.81$0.9212,300——
2023-10-02$0.85$0.9710,700——
2023-09-29$0.87$0.9913,300——
2023-09-28$0.88$1.0016,400——
2023-09-27$0.87$0.9912,600——
2023-09-26$0.89$1.0224,500——
2023-09-25$0.89$1.025,300——
2023-09-22$0.87$0.99116,500——
2023-09-21$0.88$1.0039,200——
2023-09-20$0.89$1.0232,000——
2023-09-19$0.90$1.0339,600——
2023-09-18$0.91$1.04221,200——
2023-09-15$1.07$1.2272,600——
2023-09-14$1.25$1.4325,000——
2023-09-13$1.21$1.3819,000——
2023-09-12$1.24$1.4213,200——
2023-09-11$1.24$1.429,300——
2023-09-08$1.23$1.4011,600——
2023-09-07$1.16$1.3253,100——
2023-09-06$1.17$1.3421,900——
2023-09-05$1.24$1.426,100——
2023-09-01$1.30$1.489,400——
2023-08-31$1.29$1.476,700——
2023-08-30$1.24$1.4212,600——
2023-08-29$1.20$1.3719,800——
2023-08-28$1.23$1.4013,200——
2023-08-25$1.22$1.398,600——
2023-08-24$1.23$1.4012,200——
2023-08-23$1.26$1.443,000——
2023-08-22$1.27$1.454,400——
2023-08-21$1.30$1.487,400——
2023-08-18$1.29$1.479,700——
2023-08-17$1.31$1.4910,800——
2023-08-16$1.37$1.567,100——
2023-08-15$1.39$1.593,900——
2023-08-14$1.38$1.572,300——
2023-08-11$1.40$1.604,700——
2023-08-10$1.42$1.6227,900——
2023-08-09$1.40$1.605,100——
2023-08-08$1.43$1.635,400——
2023-08-07$1.41$1.615,100——
2023-08-04$1.42$1.625,700——
2023-08-03$1.41$1.6120,100——
2023-08-02$1.46$1.672,800——
2023-08-01$1.48$1.695,000——
2023-07-31$1.46$1.6715,600——
2023-07-28$1.45$1.657,100——
2023-07-27$1.46$1.672,900——
2023-07-26$1.46$1.6715,600——
2023-07-25$1.45$1.6511,800——
2023-07-24$1.42$1.6217,300——
2023-07-21$1.44$1.6414,400——
2023-07-20$1.49$1.704,500——
2023-07-19$1.49$1.705,100——
2023-07-18$1.47$1.685,700——
2023-07-17$1.49$1.704,000——
2023-07-14$1.47$1.6812,500——
2023-07-13$1.47$1.688,000——
2023-07-12$1.42$1.624,200——
2023-07-11$1.45$1.653,700——
2023-07-10$1.45$1.6523,200——
2023-07-07$1.44$1.648,800——
2023-07-06$1.37$1.565,600——
2023-07-05$1.40$1.6016,100——
2023-07-03$1.42$1.6210,400——
2023-06-30$1.39$1.5910,500——
2023-06-29$1.40$1.6033,300——
2023-06-28$1.45$1.654,800——
2023-06-27$1.46$1.6713,600——
2023-06-26$1.49$1.7015,900——
2023-06-23$1.47$1.6829,000——
2023-06-22$1.56$1.786,000——
2023-06-21$1.60$1.8332,400——
2023-06-20$1.63$1.8622,600——
2023-06-16$1.66$1.8914,100——
2023-06-15$1.67$1.918,900——
2023-06-14$1.64$1.8721,300——
2023-06-13$1.62$1.856,200——
2023-06-12$1.65$1.8814,700——
2023-06-09$1.62$1.856,000——
2023-06-08$1.63$1.866,600——
2023-06-07$1.66$1.8982,400——
2023-06-06$1.52$1.7332,800——
2023-06-05$1.55$1.7716,600——
2023-06-02$1.57$1.7924,500——
2023-06-01$1.51$1.7211,400——
2023-05-31$1.47$1.6814,400——
2023-05-30$1.61$1.8415,000——
2023-05-26$1.66$1.895,200——
2023-05-25$1.61$1.8435,400——
2023-05-24$1.63$1.862,200——
2023-05-23$1.65$1.8812,400——
2023-05-22$1.71$1.9511,600——
2023-05-19$1.63$1.867,700——
2023-05-18$1.63$1.863,400——
2023-05-17$1.65$1.884,400——
2023-05-16$1.62$1.8545,800——
2023-05-15$1.66$1.892,900——
2023-05-12$1.67$1.917,200——
2023-05-11$1.66$1.894,600——
2023-05-10$1.66$1.8913,700——
2023-05-09$1.65$1.882,600——
2023-05-08$1.65$1.8814,500——
2023-05-05$1.60$1.8326,500——
2023-05-04$1.59$1.8110,400——
2023-05-03$1.58$1.808,500——
2023-05-02$1.58$1.806,700——
2023-05-01$1.60$1.8312,900——
2023-04-28$1.59$1.8111,000——
2023-04-27$1.55$1.7714,100——
2023-04-26$1.55$1.7725,200——
2023-04-25$1.58$1.8018,500——
2023-04-24$1.63$1.8615,000——
2023-04-21$1.68$1.9215,300——
2023-04-20$1.70$1.9425,000——
2023-04-19$1.72$1.96223,700——
2023-04-18$1.95$2.2314,900——
2023-04-17$1.97$2.2516,800——
2023-04-14$2.08$2.379,100——
2023-04-13$2.05$2.3435,200——
2023-04-12$2.13$2.4377,400——
2023-04-11$2.11$2.4126,000——
2023-04-10$2.16$2.4652,000——
2023-04-06$1.90$2.17113,500——
2023-04-05$1.71$1.9525,800——
2023-04-04$1.75$2.007,900——
2023-04-03$1.77$2.0225,900——
2023-03-31$1.87$2.1314,800——
2023-03-30$1.86$2.128,800——
2023-03-29$1.87$2.137,000——
2023-03-28$1.85$2.1131,200——
2023-03-27$1.85$2.1126,200——
2023-03-24$1.82$2.089,200——
2023-03-23$1.85$2.118,200——
2023-03-22$1.88$2.1511,600——
2023-03-21$1.82$2.0815,600——
2023-03-20$1.81$2.0735,200——
2023-03-17$1.86$2.1214,500——
2023-03-16$1.89$2.167,500——
2023-03-15$1.85$2.1112,100——
2023-03-14$1.88$2.1515,800——
2023-03-13$1.90$2.1712,400——
2023-03-10$1.90$2.177,700——
2023-03-09$1.92$2.1925,600——
2023-03-08$1.91$2.185,100——
2023-03-07$1.94$2.2111,400——
2023-03-06$1.93$2.2016,000——
2023-03-03$1.92$2.1923,000——
2023-03-02$1.94$2.2117,400——
2023-03-01$1.99$2.2713,100——
2023-02-28$2.08$2.3713,100——
2023-02-27$2.08$2.3714,500——
2023-02-24$1.90$2.1725,800——
2023-02-23$1.91$2.1826,400——
2023-02-22$1.93$2.2035,400——
2023-02-21$2.01$2.2910,200——
2023-02-17$2.03$2.328,700——
2023-02-16$2.03$2.3221,100——
2023-02-15$2.10$2.4037,400——
2023-02-14$2.13$2.4324,400——
2023-02-13$2.13$2.4351,400——
2023-02-10$2.20$2.5119,700——
2023-02-09$2.17$2.4864,500——
2023-02-08$2.31$2.64227,000——
2023-02-07$2.61$2.985,900——
2023-02-06$2.64$3.019,900——
2023-02-03$2.63$3.0017,100——
2023-02-02$2.70$3.0821,000——
2023-02-01$2.59$2.9633,400——
2023-01-31$2.50$2.8541,300——
2023-01-30$2.66$3.04256,700——
2023-01-27$2.30$2.6210,300——
2023-01-26$2.31$2.6415,000——
2023-01-25$2.26$2.586,700——
2023-01-24$2.27$2.593,400——
2023-01-23$2.27$2.5910,600——
2023-01-20$2.34$2.677,100——
2023-01-19$2.33$2.6613,400——
2023-01-18$2.36$2.6942,500——
2023-01-17$2.38$2.7241,600——
2023-01-13$2.24$2.5622,100——
2023-01-12$2.22$2.5315,300——
2023-01-11$2.19$2.5010,500——
2023-01-10$2.21$2.528,200——
2023-01-09$2.20$2.5118,500——
2023-01-06$2.09$2.396,300——
2023-01-05$2.07$2.3613,000——
2023-01-04$2.16$2.4616,100——
2023-01-03$2.10$2.409,900——