Coffee Holding Co., Inc. ( JVA) - Price History
Monthly price history for JVA (Coffee Holding Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $4.22 | $4.22 |
| May 2026 | $4.30 | $4.30 |
| April 2026 | $4.65 | $4.65 |
| March 2026 | $4.25 | $4.25 |
| February 2026 | $3.12 | $3.12 |
| January 2026 | $3.11 | $3.19 |
| December 2025 | $3.78 | $3.88 |
| November 2025 | $3.62 | $3.72 |
| October 2025 | $3.97 | $4.08 |
| September 2025 | $4.45 | $4.57 |
| August 2025 | $4.07 | $4.18 |
| July 2025 | $4 | $4.11 |
| June 2025 | $4.22 | $4.33 |
| May 2025 | $3.96 | $4.07 |
| April 2025 | $3.36 | $3.45 |
| March 2025 | $3.46 | $3.55 |
| February 2025 | $5.74 | $5.89 |
| January 2025 | $3.85 | $3.95 |
| December 2024 | $3.33 | $3.42 |
| November 2024 | $3.96 | $4.07 |
| October 2024 | $2.95 | $3.03 |
| September 2024 | $3.15 | $3.23 |
| August 2024 | $2.23 | $2.29 |
| July 2024 | $2.29 | $2.36 |
| June 2024 | $2.28 | $2.34 |
| May 2024 | $1.30 | $1.34 |
| April 2024 | $1.59 | $1.63 |
| March 2024 | $1.54 | $1.58 |
| February 2024 | $1.29 | $1.32 |
| January 2024 | $1.02 | $1.05 |
| December 2023 | $0.89 | $0.91 |
| November 2023 | $0.80 | $0.82 |
| October 2023 | $0.68 | $0.70 |
| September 2023 | $0.85 | $0.87 |
| August 2023 | $1.26 | $1.29 |
| July 2023 | $1.42 | $1.46 |
| June 2023 | $1.35 | $1.39 |
| May 2023 | $1.43 | $1.47 |
| April 2023 | $1.55 | $1.59 |
| March 2023 | $1.82 | $1.87 |
| February 2023 | $2.03 | $2.08 |
| January 2023 | $2.44 | $2.50 |
| December 2022 | $1.99 | $2.04 |
| November 2022 | $2.30 | $2.36 |
| October 2022 | $2.23 | $2.29 |
| September 2022 | $2.44 | $2.50 |
| August 2022 | $2.65 | $2.72 |
| July 2022 | $2.56 | $2.63 |
| June 2022 | $2.38 | $2.44 |
| May 2022 | $2.80 | $2.87 |
| April 2022 | $2.94 | $3.02 |
| March 2022 | $3.36 | $3.45 |
| February 2022 | $3.92 | $4.03 |
| January 2022 | $4.22 | $4.40 |
| December 2021 | $4.21 | $4.39 |
| November 2021 | $4.21 | $4.39 |
| October 2021 | $4.25 | $4.44 |
| September 2021 | $4.36 | $4.55 |
| August 2021 | $4.76 | $4.97 |
| July 2021 | $5.69 | $5.94 |
| June 2021 | $5.14 | $5.37 |
| May 2021 | $5.68 | $5.93 |
| April 2021 | $4.42 | $4.61 |
| March 2021 | $4.73 | $4.94 |
| February 2021 | $4.80 | $5.01 |
| January 2021 | $4.55 | $4.75 |
| December 2020 | $3.68 | $3.84 |
| November 2020 | $3.78 | $3.94 |
| October 2020 | $3.65 | $3.81 |
| September 2020 | $3.33 | $3.48 |
| August 2020 | $3.06 | $3.19 |
| July 2020 | $2.69 | $2.81 |
| June 2020 | $2.87 | $3 |
| May 2020 | $2.69 | $2.81 |
| April 2020 | $2.72 | $2.84 |
| March 2020 | $2.23 | $2.33 |
| February 2020 | $3.74 | $3.90 |
| January 2020 | $3.89 | $4.06 |
| December 2019 | $4.41 | $4.60 |
| November 2019 | $3.86 | $4.03 |
| October 2019 | $3.62 | $3.78 |
| September 2019 | $3.75 | $3.91 |
| August 2019 | $3.70 | $3.86 |
| July 2019 | $3.87 | $4.04 |
| June 2019 | $3.92 | $4.09 |
| May 2019 | $4.21 | $4.39 |
| April 2019 | $4.87 | $5.08 |
| March 2019 | $5.18 | $5.41 |
| February 2019 | $6.77 | $7.07 |
| January 2019 | $5.82 | $6.08 |
| December 2018 | $3.38 | $3.53 |
| November 2018 | $3.78 | $3.94 |
| October 2018 | $4.17 | $4.35 |
| September 2018 | $4.23 | $4.42 |
| August 2018 | $4.90 | $5.11 |
| July 2018 | $5.22 | $5.45 |
| June 2018 | $5.17 | $5.40 |
| May 2018 | $4.05 | $4.23 |
| April 2018 | $4 | $4.18 |
| March 2018 | $4.16 | $4.34 |
| February 2018 | $4.17 | $4.35 |
| January 2018 | $4.10 | $4.28 |
| December 2017 | $4.08 | $4.26 |
| November 2017 | $3.84 | $4 |
| October 2017 | $4 | $4.17 |
| September 2017 | $4.25 | $4.44 |
| August 2017 | $3.65 | $3.81 |
| July 2017 | $3.98 | $4.16 |
| June 2017 | $4.26 | $4.45 |
| May 2017 | $4.67 | $4.87 |
| April 2017 | $4.71 | $4.92 |
| March 2017 | $4.46 | $4.65 |
| February 2017 | $4.79 | $5 |
| January 2017 | $4.36 | $4.55 |
| December 2016 | $4.46 | $4.65 |
| November 2016 | $4.76 | $4.96 |
| October 2016 | $4.96 | $5.18 |
| September 2016 | $5.33 | $5.56 |
| August 2016 | $5.49 | $5.73 |
| July 2016 | $5.50 | $5.74 |
| June 2016 | $5.41 | $5.65 |
| May 2016 | $3.55 | $3.71 |
| April 2016 | $3.55 | $3.71 |
| March 2016 | $3.74 | $3.90 |
| February 2016 | $3.13 | $3.27 |
| January 2016 | $3.23 | $3.37 |
| December 2015 | $3.69 | $3.85 |
| November 2015 | $4.12 | $4.30 |
| October 2015 | $4.07 | $4.25 |
| September 2015 | $3.75 | $3.91 |
| August 2015 | $4.46 | $4.65 |
| July 2015 | $4.82 | $5.03 |
| June 2015 | $4.77 | $4.98 |
| May 2015 | $4.64 | $4.84 |
| April 2015 | $4.65 | $4.86 |
| March 2015 | $4.67 | $4.87 |
| February 2015 | $4.82 | $5.03 |
| January 2015 | $4.84 | $5.05 |
| December 2014 | $4.92 | $5.13 |
| November 2014 | $5.46 | $5.70 |
| October 2014 | $5.48 | $5.72 |
| September 2014 | $5.26 | $5.49 |
| August 2014 | $6.59 | $6.88 |
| July 2014 | $5.99 | $6.25 |
| June 2014 | $6.76 | $7.06 |
| May 2014 | $7.26 | $7.58 |
| April 2014 | $6.86 | $7.16 |
| March 2014 | $7.30 | $7.62 |
| February 2014 | $5.87 | $6.13 |
| January 2014 | $4.88 | $5.09 |
| December 2013 | $4.88 | $5.09 |
| November 2013 | $4.76 | $4.97 |
| October 2013 | $5.12 | $5.34 |
| September 2013 | $5.60 | $5.84 |
| August 2013 | $5.88 | $6.14 |
| July 2013 | $6.53 | $6.82 |
| June 2013 | $5.76 | $6.01 |
| May 2013 | $6.71 | $7 |
| April 2013 | $6.50 | $6.78 |
| March 2013 | $6.50 | $6.79 |
| February 2013 | $7.01 | $7.32 |
| January 2013 | $6.78 | $7.08 |
| December 2012 | $6.71 | $7 |
| November 2012 | $6.59 | $6.94 |
| October 2012 | $6.10 | $6.42 |
| September 2012 | $6.68 | $7.06 |
| August 2012 | $5.83 | $6.16 |
| July 2012 | $5.34 | $5.65 |
| June 2012 | $5.55 | $5.90 |
| May 2012 | $7.42 | $7.88 |
| April 2012 | $8.91 | $9.47 |
| March 2012 | $10.63 | $11.33 |
| February 2012 | $7.41 | $7.90 |
| January 2012 | $7.85 | $8.37 |
| December 2011 | $7.33 | $7.84 |
| November 2011 | $7.64 | $8.17 |
| October 2011 | $9.76 | $10.44 |
| September 2011 | $6.98 | $7.49 |
| August 2011 | $17.17 | $18.41 |
| July 2011 | $18.16 | $19.47 |
| June 2011 | $14.44 | $15.50 |
| May 2011 | $7.79 | $8.36 |
| April 2011 | $4.92 | $5.28 |
| March 2011 | $5.41 | $5.84 |
| February 2011 | $3.73 | $4.02 |
| January 2011 | $3.63 | $3.92 |
| December 2010 | $3.42 | $3.72 |
| November 2010 | $3.65 | $3.97 |
| October 2010 | $3.58 | $3.89 |
| September 2010 | $3.79 | $4.15 |
| August 2010 | $4.02 | $4.41 |
| July 2010 | $4.44 | $4.86 |
| June 2010 | $4.58 | $5.05 |
| May 2010 | $4.45 | $4.91 |
| April 2010 | $4.75 | $5.24 |
| March 2010 | $4.15 | $4.57 |
| February 2010 | $3.81 | $4.20 |
| January 2010 | $3.54 | $3.90 |
| December 2009 | $3.78 | $4.17 |
| November 2009 | $3.86 | $4.25 |
| October 2009 | $3.63 | $4 |
| September 2009 | $4.06 | $4.48 |
| August 2009 | $3.94 | $4.34 |
| July 2009 | $3.27 | $3.60 |
| June 2009 | $3.11 | $3.43 |
| May 2009 | $3.84 | $4.23 |
| April 2009 | $3.36 | $3.70 |
| March 2009 | $1.09 | $1.20 |
| February 2009 | $0.73 | $0.80 |
| January 2009 | $0.82 | $0.90 |
| December 2008 | $0.75 | $0.83 |
| November 2008 | $0.82 | $0.90 |
| October 2008 | $1.48 | $1.63 |
| September 2008 | $2.12 | $2.34 |
| August 2008 | $1.78 | $1.96 |
| July 2008 | $1.94 | $2.14 |
| June 2008 | $2.09 | $2.30 |
| May 2008 | $2.07 | $2.29 |
| April 2008 | $2.31 | $2.55 |
| March 2008 | $2.49 | $2.75 |
| February 2008 | $3.93 | $4.33 |
| January 2008 | $3.75 | $4.39 |
| December 2007 | $4.15 | $4.86 |
| November 2007 | $4.18 | $4.90 |
| October 2007 | $4.40 | $5.15 |
| September 2007 | $4.35 | $5.10 |
| August 2007 | $4.48 | $5.25 |
| July 2007 | $4.52 | $5.30 |
| June 2007 | $4.01 | $4.70 |
| May 2007 | $3.40 | $3.99 |
| April 2007 | $3.58 | $4.20 |
| March 2007 | $3.33 | $3.90 |
| February 2007 | $3.30 | $3.86 |
| January 2007 | $3.51 | $4.11 |
| December 2006 | $3.45 | $4.04 |
| November 2006 | $3.97 | $4.65 |
| October 2006 | $3.33 | $3.90 |
| September 2006 | $3.37 | $3.95 |
| August 2006 | $3.49 | $4.09 |
| July 2006 | $3.15 | $3.69 |
| June 2006 | $3.92 | $4.59 |
| May 2006 | $4.91 | $5.75 |
| April 2006 | $5.34 | $6.25 |
| March 2006 | $5.21 | $6.10 |
| February 2006 | $5.35 | $6.27 |
| January 2006 | $6.05 | $7.09 |
| December 2005 | $5.55 | $6.50 |
| November 2005 | $5.58 | $6.54 |
| October 2005 | $5.43 | $6.36 |
| September 2005 | $6.57 | $7.70 |
| August 2005 | $9.33 | $10.93 |
| July 2005 | $8.58 | $10.05 |
| June 2005 | $6.74 | $7.90 |
| May 2005 | $3.97 | $4.65 |
JVA
Price: $4.22
52 week price:
Dividend Yield: 1.87%
Earnings Per Share: 0.25 USD
P/E Ratio: 12.68
Exchange: NCM
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 15000
Ebitda: 2.1 millionMarket Capitalization: 24.5 million
Years Paying Dividends: 1