Coffee Holding Co., Inc. - Price History
Monthly price history for JVA (Coffee Holding Co., Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1.42 | $1.42 |
| April 2024 | $1.63 | $1.63 |
| March 2024 | $1.58 | $1.58 |
| February 2024 | $1.32 | $1.32 |
| January 2024 | $1.05 | $1.05 |
| December 2023 | $0.91 | $0.91 |
| November 2023 | $0.82 | $0.82 |
| October 2023 | $0.70 | $0.70 |
| September 2023 | $0.87 | $0.87 |
| August 2023 | $1.29 | $1.29 |
| July 2023 | $1.46 | $1.46 |
| June 2023 | $1.39 | $1.39 |
| May 2023 | $1.47 | $1.47 |
| April 2023 | $1.59 | $1.59 |
| March 2023 | $1.87 | $1.87 |
| February 2023 | $2.08 | $2.08 |
| January 2023 | $2.50 | $2.50 |
| December 2022 | $2.04 | $2.04 |
| November 2022 | $2.36 | $2.36 |
| October 2022 | $2.29 | $2.29 |
| September 2022 | $2.50 | $2.50 |
| August 2022 | $2.72 | $2.72 |
| July 2022 | $2.63 | $2.63 |
| June 2022 | $2.44 | $2.44 |
| May 2022 | $2.87 | $2.87 |
| April 2022 | $3.02 | $3.02 |
| March 2022 | $3.45 | $3.45 |
| February 2022 | $4.03 | $4.03 |
| January 2022 | $4.33 | $4.40 |
| December 2021 | $4.32 | $4.39 |
| November 2021 | $4.32 | $4.39 |
| October 2021 | $4.37 | $4.44 |
| September 2021 | $4.48 | $4.55 |
| August 2021 | $4.89 | $4.97 |
| July 2021 | $5.84 | $5.94 |
| June 2021 | $5.28 | $5.37 |
| May 2021 | $5.83 | $5.93 |
| April 2021 | $4.53 | $4.61 |
| March 2021 | $4.86 | $4.94 |
| February 2021 | $4.93 | $5.01 |
| January 2021 | $4.67 | $4.75 |
| December 2020 | $3.78 | $3.84 |
| November 2020 | $3.88 | $3.94 |
| October 2020 | $3.75 | $3.81 |
| September 2020 | $3.42 | $3.48 |
| August 2020 | $3.14 | $3.19 |
| July 2020 | $2.76 | $2.81 |
| June 2020 | $2.95 | $3 |
| May 2020 | $2.76 | $2.81 |
| April 2020 | $2.79 | $2.84 |
| March 2020 | $2.29 | $2.33 |
| February 2020 | $3.84 | $3.90 |
| January 2020 | $3.99 | $4.06 |
| December 2019 | $4.52 | $4.60 |
| November 2019 | $3.96 | $4.03 |
| October 2019 | $3.72 | $3.78 |
| September 2019 | $3.85 | $3.91 |
| August 2019 | $3.80 | $3.86 |
| July 2019 | $3.97 | $4.04 |
| June 2019 | $4.02 | $4.09 |
| May 2019 | $4.32 | $4.39 |
| April 2019 | $5 | $5.08 |
| March 2019 | $5.32 | $5.41 |
| February 2019 | $6.95 | $7.07 |
| January 2019 | $5.98 | $6.08 |
| December 2018 | $3.47 | $3.53 |
| November 2018 | $3.88 | $3.94 |
| October 2018 | $4.28 | $4.35 |
| September 2018 | $4.35 | $4.42 |
| August 2018 | $5.03 | $5.11 |
| July 2018 | $5.36 | $5.45 |
| June 2018 | $5.31 | $5.40 |
| May 2018 | $4.16 | $4.23 |
| April 2018 | $4.11 | $4.18 |
| March 2018 | $4.27 | $4.34 |
| February 2018 | $4.28 | $4.35 |
| January 2018 | $4.21 | $4.28 |
| December 2017 | $4.19 | $4.26 |
| November 2017 | $3.94 | $4 |
| October 2017 | $4.10 | $4.17 |
| September 2017 | $4.37 | $4.44 |
| August 2017 | $3.75 | $3.81 |
| July 2017 | $4.09 | $4.16 |
| June 2017 | $4.38 | $4.45 |
| May 2017 | $4.79 | $4.87 |
| April 2017 | $4.84 | $4.92 |
| March 2017 | $4.57 | $4.65 |
| February 2017 | $4.92 | $5 |
| January 2017 | $4.48 | $4.55 |
| December 2016 | $4.57 | $4.65 |
| November 2016 | $4.88 | $4.96 |
| October 2016 | $5.10 | $5.18 |
| September 2016 | $5.47 | $5.56 |
| August 2016 | $5.64 | $5.73 |
| July 2016 | $5.65 | $5.74 |
| June 2016 | $5.56 | $5.65 |
| May 2016 | $3.65 | $3.71 |
| April 2016 | $3.65 | $3.71 |
| March 2016 | $3.84 | $3.90 |
| February 2016 | $3.22 | $3.27 |
| January 2016 | $3.32 | $3.37 |
| December 2015 | $3.79 | $3.85 |
| November 2015 | $4.23 | $4.30 |
| October 2015 | $4.18 | $4.25 |
| September 2015 | $3.85 | $3.91 |
| August 2015 | $4.58 | $4.65 |
| July 2015 | $4.95 | $5.03 |
| June 2015 | $4.90 | $4.98 |
| May 2015 | $4.76 | $4.84 |
| April 2015 | $4.78 | $4.86 |
| March 2015 | $4.79 | $4.87 |
| February 2015 | $4.95 | $5.03 |
| January 2015 | $4.97 | $5.05 |
| December 2014 | $5.05 | $5.13 |
| November 2014 | $5.61 | $5.70 |
| October 2014 | $5.63 | $5.72 |
| September 2014 | $5.40 | $5.49 |
| August 2014 | $6.77 | $6.88 |
| July 2014 | $6.15 | $6.25 |
| June 2014 | $6.94 | $7.06 |
| May 2014 | $7.46 | $7.58 |
| April 2014 | $7.04 | $7.16 |
| March 2014 | $7.50 | $7.62 |
| February 2014 | $6.03 | $6.13 |
| January 2014 | $5.01 | $5.09 |
| December 2013 | $5.01 | $5.09 |
| November 2013 | $4.89 | $4.97 |
| October 2013 | $5.25 | $5.34 |
| September 2013 | $5.74 | $5.84 |
| August 2013 | $6.04 | $6.14 |
| July 2013 | $6.71 | $6.82 |
| June 2013 | $5.91 | $6.01 |
| May 2013 | $6.88 | $7 |
| April 2013 | $6.67 | $6.78 |
| March 2013 | $6.68 | $6.79 |
| February 2013 | $7.20 | $7.32 |
| January 2013 | $6.96 | $7.08 |
| December 2012 | $6.88 | $7 |
| November 2012 | $6.77 | $6.94 |
| October 2012 | $6.26 | $6.42 |
| September 2012 | $6.86 | $7.06 |
| August 2012 | $5.98 | $6.16 |
| July 2012 | $5.49 | $5.65 |
| June 2012 | $5.70 | $5.90 |
| May 2012 | $7.61 | $7.88 |
| April 2012 | $9.15 | $9.47 |
| March 2012 | $10.91 | $11.33 |
| February 2012 | $7.61 | $7.90 |
| January 2012 | $8.06 | $8.37 |
| December 2011 | $7.53 | $7.84 |
| November 2011 | $7.84 | $8.17 |
| October 2011 | $10.02 | $10.44 |
| September 2011 | $7.18 | $7.49 |
| August 2011 | $17.64 | $18.41 |
| July 2011 | $18.65 | $19.47 |
| June 2011 | $14.83 | $15.50 |
| May 2011 | $8 | $8.36 |
| April 2011 | $5.05 | $5.28 |
| March 2011 | $5.56 | $5.84 |
| February 2011 | $3.83 | $4.02 |
| January 2011 | $3.73 | $3.92 |
| December 2010 | $3.51 | $3.72 |
| November 2010 | $3.75 | $3.97 |
| October 2010 | $3.67 | $3.89 |
| September 2010 | $3.89 | $4.15 |
| August 2010 | $4.14 | $4.41 |
| July 2010 | $4.56 | $4.86 |
| June 2010 | $4.71 | $5.05 |
| May 2010 | $4.58 | $4.91 |
| April 2010 | $4.88 | $5.24 |
| March 2010 | $4.26 | $4.57 |
| February 2010 | $3.91 | $4.20 |
| January 2010 | $3.64 | $3.90 |
| December 2009 | $3.89 | $4.17 |
| November 2009 | $3.96 | $4.25 |
| October 2009 | $3.73 | $4 |
| September 2009 | $4.18 | $4.48 |
| August 2009 | $4.04 | $4.34 |
| July 2009 | $3.36 | $3.60 |
| June 2009 | $3.20 | $3.43 |
| May 2009 | $3.94 | $4.23 |
| April 2009 | $3.45 | $3.70 |
| March 2009 | $1.12 | $1.20 |
| February 2009 | $0.75 | $0.80 |
| January 2009 | $0.84 | $0.90 |
| December 2008 | $0.77 | $0.83 |
| November 2008 | $0.84 | $0.90 |
| October 2008 | $1.52 | $1.63 |
| September 2008 | $2.18 | $2.34 |
| August 2008 | $1.83 | $1.96 |
| July 2008 | $2 | $2.14 |
| June 2008 | $2.15 | $2.30 |
| May 2008 | $2.13 | $2.29 |
| April 2008 | $2.38 | $2.55 |
| March 2008 | $2.56 | $2.75 |
| February 2008 | $4.04 | $4.33 |
| January 2008 | $3.85 | $4.39 |
| December 2007 | $4.27 | $4.86 |
| November 2007 | $4.30 | $4.90 |
| October 2007 | $4.52 | $5.15 |
| September 2007 | $4.48 | $5.10 |
| August 2007 | $4.61 | $5.25 |
| July 2007 | $4.65 | $5.30 |
| June 2007 | $4.13 | $4.70 |
| May 2007 | $3.50 | $3.99 |
| April 2007 | $3.69 | $4.20 |
| March 2007 | $3.42 | $3.90 |
| February 2007 | $3.39 | $3.86 |
| January 2007 | $3.61 | $4.11 |
| December 2006 | $3.55 | $4.04 |
| November 2006 | $4.08 | $4.65 |
| October 2006 | $3.42 | $3.90 |
| September 2006 | $3.47 | $3.95 |
| August 2006 | $3.59 | $4.09 |
| July 2006 | $3.24 | $3.69 |
| June 2006 | $4.03 | $4.59 |
| May 2006 | $5.05 | $5.75 |
| April 2006 | $5.49 | $6.25 |
| March 2006 | $5.36 | $6.10 |
| February 2006 | $5.50 | $6.27 |
| January 2006 | $6.22 | $7.09 |
| December 2005 | $5.71 | $6.50 |
| November 2005 | $5.74 | $6.54 |
| October 2005 | $5.58 | $6.36 |
| September 2005 | $6.76 | $7.70 |
| August 2005 | $9.60 | $10.93 |
| July 2005 | $8.82 | $10.05 |
| June 2005 | $6.94 | $7.90 |
| May 2005 | $4.08 | $4.65 |
JVA
Price: $1.42
52 week price:
Payout Ratio Range:
Earnings Per Share: -0.88 USD
P/E Ratio: -1.23
Exchange: NCM
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 15000
Ebitda: 2.1 millionMarket Capitalization: 8.5 million
Average Dividend Frequency: 4