MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JVA — Coffee Holding Co., Inc.
NasdaqCoffee Holding Co., Inc.
$4.00
+0.02(+0.50%)
- O
- 3.97
- H
- 4.05
- L
- 3.97
- V
- 36.57K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.00
Period Return+10.8%
Period High$5.63
Period Low$2.93
Avg Daily Volume80.6K
Total Trading Days365
JVA — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.97 | $4.05 | $3.97 | $4.00 | +$0.02 | +0.50% | 36,571 | $4.00 | $3.97 $4.05 |
| Oct 2, 2026 | $3.94 | $4.01 | $3.90 | $3.98 | +$0.04 | +1.02% | 45,587 | $3.97 | $3.90 $4.01 |
| Oct 1, 2026 | $3.91 | $3.95 | $3.86 | $3.94 | +$0.04 | +1.03% | 36,107 | $3.90 | $3.86 $3.95 |
| Sep 30, 2026 | $3.98 | $4.00 | $3.90 | $3.90 | $-0.06 | -1.52% | 22,629 | $3.94 | $3.90 $4.00 |
| Sep 29, 2026 | $3.94 | $3.99 | $3.90 | $3.96 | +$0.04 | +1.02% | 31,404 | $3.93 | $3.90 $3.99 |
| Sep 28, 2026 | $4.00 | $4.05 | $3.90 | $3.92 | $-0.14 | -3.45% | 81,143 | $3.97 | $3.90 $4.05 |
| Sep 25, 2026 | $4.03 | $4.09 | $4.00 | $4.06 | $-0.03 | -0.73% | 36,513 | $4.04 | $4.00 $4.09 |
| Sep 24, 2026 | $4.07 | $4.17 | $4.03 | $4.09 | +$0.05 | +1.24% | 39,435 | $4.09 | $4.03 $4.17 |
| Sep 23, 2026 | $4.10 | $4.14 | $4.02 | $4.04 | $-0.10 | -2.42% | 75,156 | $4.06 | $4.02 $4.14 |
| Sep 22, 2026 | $4.21 | $4.23 | $4.09 | $4.14 | $-0.09 | -2.13% | 56,449 | $4.14 | $4.09 $4.23 |
| Sep 21, 2026 | $4.22 | $4.25 | $4.13 | $4.23 | +$0.09 | +2.17% | 31,810 | $4.20 | $4.13 $4.25 |
| Sep 18, 2026 | $4.16 | $4.16 | $4.07 | $4.14 | $-0.06 | -1.43% | 54,405 | $4.12 | $4.07 $4.16 |
| Sep 17, 2026 | $4.14 | $4.26 | $4.12 | $4.20 | +$0.06 | +1.45% | 83,044 | $4.21 | $4.12 $4.26 |
| Sep 16, 2026 | $4.11 | $4.17 | $4.08 | $4.14 | +$0.06 | +1.47% | 41,966 | $4.12 | $4.08 $4.17 |
| Sep 15, 2026 | $4.18 | $4.20 | $4.00 | $4.08 | $-0.09 | -2.16% | 72,293 | $4.09 | $4.00 $4.20 |
| Sep 14, 2026 | $3.89 | $4.24 | $3.80 | $4.17 | +$0.32 | +8.17% | 384,560 | $4.06 | $3.80 $4.24 |
| Sep 11, 2026 | $3.70 | $3.99 | $3.70 | $3.86 | +$0.43 | +12.39% | 309,603 | $3.84 | $3.70 $3.99 |
| Sep 10, 2026 | $3.40 | $3.46 | $3.40 | $3.43 | +$0.00 | +0.00% | 40,418 | $3.43 | $3.40 $3.46 |
| Sep 9, 2026 | $3.56 | $3.57 | $3.39 | $3.43 | $-0.12 | -3.38% | 42,008 | $3.47 | $3.39 $3.57 |
| Sep 8, 2026 | $3.43 | $3.57 | $3.41 | $3.55 | +$0.08 | +2.31% | 43,604 | $3.51 | $3.41 $3.57 |
| Sep 4, 2026 | $3.45 | $3.47 | $3.41 | $3.47 | +$0.00 | +0.00% | 21,565 | $3.44 | $3.41 $3.47 |
| Sep 3, 2026 | $3.44 | $3.47 | $3.43 | $3.47 | +$0.02 | +0.58% | 20,886 | $3.46 | $3.43 $3.47 |
| Sep 2, 2026 | $3.44 | $3.47 | $3.43 | $3.45 | +$0.02 | +0.58% | 29,316 | $3.45 | $3.43 $3.47 |
| Sep 1, 2026 | $3.42 | $3.45 | $3.40 | $3.43 | +$0.01 | +0.29% | 12,709 | $3.42 | $3.40 $3.45 |
| Aug 31, 2026 | $3.43 | $3.49 | $3.42 | $3.42 | $-0.01 | -0.29% | 13,370 | $3.43 | $3.42 $3.49 |
| Aug 28, 2026 | $3.46 | $3.49 | $3.41 | $3.43 | $-0.03 | -0.87% | 17,805 | $3.45 | $3.41 $3.49 |
| Aug 27, 2026 | $3.47 | $3.48 | $3.41 | $3.46 | +$0.00 | +0.00% | 40,646 | $3.43 | $3.41 $3.48 |
| Aug 26, 2026 | $3.47 | $3.48 | $3.41 | $3.46 | +$0.00 | +0.00% | 78,923 | $3.45 | $3.41 $3.48 |
| Aug 25, 2026 | $3.47 | $3.52 | $3.40 | $3.46 | +$0.00 | +0.00% | 18,096 | $3.44 | $3.40 $3.52 |
| Aug 24, 2026 | $3.49 | $3.55 | $3.45 | $3.46 | $-0.07 | -1.98% | 44,045 | $3.50 | $3.45 $3.55 |