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 $619.78 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $615.32, while $1000 invested 1 year ago would be worth $845.3. This corresponds to total returns of -38.02%, -38.47%, -15.47%, respectively, with annualized returns of -4.67%, -9.25%, -15.47%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 3.75 | 3.32 | 3.32 | 3.75 | 3.21 | 556,101 |
| June 12, 2026 | 4.33 | 4.22 | 4.22 | 4.37 | 4.21 | 19,837 |
| June 11, 2026 | 4.28 | 4.2 | 4.2 | 4.3 | 4.19 | 29,649 |
| June 10, 2026 | 4.31 | 4.27 | 4.27 | 4.37 | 4.23 | 49,681 |
| June 09, 2026 | 4.32 | 4.28 | 4.28 | 4.44 | 4.23 | 42,191 |
| June 08, 2026 | 4.34 | 4.31 | 4.31 | 4.41 | 4.21 | 26,532 |
| June 05, 2026 | 4.54 | 4.29 | 4.29 | 4.54 | 4.22 | 0 |
| June 04, 2026 | 4.49 | 4.5 | 4.5 | 4.59 | 4.35 | 48,426 |
| June 03, 2026 | 4.49 | 4.48 | 4.48 | 4.57 | 4.41 | 26,066 |
| June 02, 2026 | 4.4 | 4.46 | 4.46 | 4.49 | 4.35 | 11,921 |
| June 01, 2026 | 4.28 | 4.37 | 4.37 | 4.4 | 4.17 | 98,349 |
| May 29, 2026 | 4.38 | 4.3 | 4.3 | 4.45 | 4.28 | 25,988 |
| May 28, 2026 | 4.49 | 4.39 | 4.39 | 4.54 | 4.38 | 23,940 |
| May 27, 2026 | 4.34 | 4.5 | 4.5 | 4.5 | 4.34 | 39,766 |
| May 26, 2026 | 4.38 | 4.36 | 4.36 | 4.45 | 4.26 | 22,712 |
| May 22, 2026 | 4.27 | 4.32 | 4.32 | 4.35 | 4.27 | 9,886 |
| May 21, 2026 | 4.23 | 4.26 | 4.26 | 4.31 | 4.23 | 15,545 |
| May 20, 2026 | 4.19 | 4.26 | 4.26 | 4.36 | 4.19 | 32,111 |
| May 19, 2026 | 4.21 | 4.18 | 4.18 | 4.27 | 4.18 | 33,791 |
| May 18, 2026 | 4.21 | 4.2 | 4.2 | 4.26 | 4.16 | 41,960 |
| May 15, 2026 | 4.25 | 4.21 | 4.21 | 4.38 | 4.19 | 26,435 |
| May 14, 2026 | 4.32 | 4.29 | 4.29 | 4.4 | 4.25 | 39,655 |
| May 13, 2026 | 4.36 | 4.32 | 4.32 | 4.42 | 4.29 | 17,309 |
| May 12, 2026 | 4.32 | 4.32 | 4.32 | 4.47 | 4.2 | 100,774 |
| May 11, 2026 | 4.62 | 4.31 | 4.31 | 4.62 | 4.28 | 41,016 |
| May 08, 2026 | 4.29 | 4.44 | 4.44 | 4.5 | 4.25 | 96,034 |
| May 07, 2026 | 4.65 | 4.26 | 4.26 | 4.66 | 4.12 | 136,628 |
| May 06, 2026 | 4.81 | 4.7 | 4.7 | 4.86 | 4.69 | 26,594 |
| May 05, 2026 | 4.66 | 4.81 | 4.81 | 4.87 | 4.66 | 58,246 |
AD
