Coffee Holding Co., Inc. (JVA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
JVA Historical Return
If you invested $1000 in Coffee Holding Co., Inc. (JVA) 10 years ago, it would be worth $738.4 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $929.91, while $1000 invested 1 year ago would be worth $870.9. This corresponds to total returns of -26.16%, -7.01%, -12.91%, respectively, with annualized returns of -2.99%, -1.44%, -12.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
JVA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.94 | 3.98 | 3.98 | 4.01 | 3.94 | 45,584 |
| October 01, 2026 | 3.91 | 3.94 | 3.94 | 3.95 | 3.86 | 36,062 |
| September 30, 2026 | 3.97 | 3.9 | 3.9 | 4 | 3.9 | 22,605 |
| September 29, 2026 | 3.94 | 3.96 | 3.96 | 3.99 | 3.9 | 31,403 |
| September 28, 2026 | 3.99 | 3.92 | 3.92 | 4.05 | 3.92 | 81,141 |
| September 25, 2026 | 4.03 | 4.06 | 4.06 | 4.09 | 4 | 36,506 |
| September 24, 2026 | 4.07 | 4.09 | 4.09 | 4.17 | 4.03 | 39,411 |
| September 23, 2026 | 4.1 | 4.04 | 4.04 | 4.14 | 4.02 | 75,156 |
| September 22, 2026 | 4.1 | 4.14 | 4.14 | 4.16 | 4.1 | 56,422 |
| September 21, 2026 | 4.24 | 4.23 | 4.23 | 4.24 | 4.19 | 31,729 |
| September 18, 2026 | 4.11 | 4.14 | 4.14 | 4.16 | 4.09 | 54,404 |
| September 17, 2026 | 4.14 | 4.2 | 4.2 | 4.26 | 4.12 | 83,027 |
| September 16, 2026 | 4.11 | 4.14 | 4.14 | 4.17 | 4.08 | 41,859 |
| September 15, 2026 | 4.18 | 4.08 | 4.08 | 4.2 | 4 | 72,968 |
| September 11, 2026 | 3.7 | 3.86 | 3.86 | 3.99 | 3.7 | 308,138 |
| September 10, 2026 | 3.4 | 3.43 | 3.43 | 3.46 | 3.4 | 39,897 |
| September 09, 2026 | 3.56 | 3.43 | 3.43 | 3.57 | 3.39 | 42,002 |
| September 08, 2026 | 3.43 | 3.55 | 3.55 | 3.57 | 3.41 | 43,437 |
| September 04, 2026 | 3.45 | 3.47 | 3.47 | 3.47 | 3.41 | 21,540 |
| September 03, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 20,876 |
| September 02, 2026 | 3.44 | 3.45 | 3.45 | 3.47 | 3.43 | 29,350 |
| September 01, 2026 | 3.42 | 3.43 | 3.43 | 3.45 | 3.4 | 12,703 |
| August 31, 2026 | 3.44 | 3.42 | 3.42 | 3.46 | 3.42 | 13,370 |
| August 28, 2026 | 3.46 | 3.43 | 3.43 | 3.49 | 3.42 | 17,703 |
| August 27, 2026 | 3.42 | 3.46 | 3.46 | 3.49 | 3.41 | 40,442 |
| August 26, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.41 | 78,873 |
| August 25, 2026 | 3.47 | 3.46 | 3.46 | 3.52 | 3.4 | 18,049 |
| August 24, 2026 | 3.49 | 3.46 | 3.46 | 3.55 | 3.45 | 44,038 |
| August 21, 2026 | 3.54 | 3.53 | 3.53 | 3.54 | 3.47 | 20,227 |
| August 20, 2026 | 3.53 | 3.53 | 3.53 | 3.54 | 3.5 | 12,007 |
| August 19, 2026 | 3.53 | 3.52 | 3.52 | 3.54 | 3.49 | 0 |
| August 18, 2026 | 3.55 | 3.5 | 3.5 | 3.55 | 3.46 | 0 |
| August 17, 2026 | 3.54 | 3.52 | 3.52 | 3.57 | 3.49 | 30,903 |
| August 14, 2026 | 3.55 | 3.53 | 3.53 | 3.56 | 3.48 | 20,437 |
| August 13, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 26,774 |
| August 12, 2026 | 3.48 | 3.54 | 3.54 | 3.56 | 3.48 | 0 |
| August 11, 2026 | 3.47 | 3.48 | 3.48 | 3.51 | 3.47 | 8,909 |
| August 10, 2026 | 3.46 | 3.48 | 3.48 | 3.52 | 3.46 | 26,508 |
| August 07, 2026 | 3.5 | 3.5 | 3.5 | 3.55 | 3.48 | 22,739 |
| August 06, 2026 | 3.46 | 3.5 | 3.5 | 3.51 | 3.41 | 52,626 |
| August 05, 2026 | 3.38 | 3.49 | 3.49 | 3.49 | 3.35 | 128,943 |
| August 04, 2026 | 3.41 | 3.4 | 3.4 | 3.48 | 3.34 | 65,305 |
| August 03, 2026 | 3.42 | 3.39 | 3.39 | 3.57 | 3.35 | 97,883 |
| July 31, 2026 | 3.43 | 3.42 | 3.42 | 3.48 | 3.28 | 124,655 |
| July 30, 2026 | 3.26 | 3.39 | 3.39 | 3.4 | 3.25 | 29,404 |
| July 29, 2026 | 3.41 | 3.23 | 3.23 | 3.44 | 3.22 | 134,259 |
| July 28, 2026 | 3.4 | 3.4 | 3.4 | 3.45 | 3.38 | 34,267 |
| July 27, 2026 | 3.46 | 3.41 | 3.41 | 3.48 | 3.4 | 33,061 |
| July 23, 2026 | 3.48 | 3.46 | 3.46 | 3.49 | 3.42 | 17,219 |
| July 22, 2026 | 3.46 | 3.52 | 3.52 | 3.56 | 3.46 | 50,744 |
| July 21, 2026 | 3.45 | 3.48 | 3.48 | 3.49 | 3.44 | 27,550 |
| July 20, 2026 | 3.51 | 3.45 | 3.45 | 3.51 | 3.41 | 21,098 |
| July 17, 2026 | 3.46 | 3.52 | 3.52 | 3.53 | 3.45 | 36,252 |
| July 16, 2026 | 3.48 | 3.49 | 3.49 | 3.55 | 3.45 | 11,844 |
| July 15, 2026 | 3.55 | 3.5 | 3.5 | 3.57 | 3.5 | 26,449 |
| July 14, 2026 | 3.5 | 3.54 | 3.54 | 3.58 | 3.5 | 16,550 |
| July 13, 2026 | 3.54 | 3.53 | 3.53 | 3.55 | 3.52 | 7,708 |
| July 10, 2026 | 3.55 | 3.53 | 3.53 | 3.56 | 3.49 | 22,768 |
| July 09, 2026 | 3.6 | 3.55 | 3.55 | 3.64 | 3.46 | 33,501 |
| July 08, 2026 | 3.5 | 3.56 | 3.56 | 3.72 | 3.43 | 177,660 |
AD
