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 $712.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $843.54, while $1000 invested 1 year ago would be worth $926.68. This corresponds to total returns of -28.74%, -15.65%, -7.33%, respectively, with annualized returns of -3.33%, -3.35%, -7.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.35 | 29,277 |
| July 06, 2026 | 3.42 | 3.37 | 3.37 | 3.46 | 3.34 | 50,044 |
| July 02, 2026 | 3.41 | 3.42 | 3.42 | 3.49 | 3.38 | 43,840 |
| July 01, 2026 | 3.39 | 3.44 | 3.44 | 3.47 | 3.36 | 56,196 |
| June 30, 2026 | 3.36 | 3.34 | 3.34 | 3.38 | 3.31 | 13,790 |
| June 29, 2026 | 3.34 | 3.37 | 3.37 | 3.4 | 3.29 | 58,393 |
| June 26, 2026 | 3.32 | 3.35 | 3.35 | 3.37 | 3.32 | 15,799 |
| June 25, 2026 | 3.33 | 3.31 | 3.31 | 3.36 | 3.27 | 74,351 |
| June 24, 2026 | 3.34 | 3.3 | 3.3 | 3.42 | 3.29 | 100,929 |
| June 23, 2026 | 3.33 | 3.33 | 3.33 | 3.37 | 3.32 | 25,446 |
| June 22, 2026 | 3.3 | 3.35 | 3.35 | 3.38 | 3.26 | 121,594 |
| June 18, 2026 | 3.37 | 3.33 | 3.33 | 3.47 | 3.33 | 61,390 |
| June 17, 2026 | 3.38 | 3.37 | 3.37 | 3.43 | 3.31 | 212,946 |
| June 16, 2026 | 3.35 | 3.37 | 3.37 | 3.44 | 3.26 | 258,994 |
AD
