5 DAY PERFORMANCE
+27.42%
1 MONTH PERFORMANCE
+25.07%
3 MONTH PERFORMANCE
+16.18%
6 MONTH PERFORMANCE
+27.42%
YEAR-TO-DATE PERFORMANCE
+38.60%
1 YEAR PERFORMANCE
+21.23%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $3.35 | $3.42 (2.09%) | $3.45 | $3.35 | 26.62 K | $19.69 M |
| 12/08/2025 | $3.63 | $3.37 (-7.16%) | $3.63 | $3.31 | 82.80 K | $19.24 M |
| 12/05/2025 | $3.71 | $3.57 (-3.77%) | $3.75 | $3.57 | 30.90 K | $20.38 M |
| 12/04/2025 | $3.70 | $3.72 (0.54%) | $3.76 | $3.65 | 13.40 K | $21.24 M |
| 12/03/2025 | $3.71 | $3.70 (-0.27%) | $3.71 | $3.56 | 32.31 K | $21.12 M |
| 12/02/2025 | $3.70 | $3.68 (-0.54%) | $3.71 | $3.54 | 14.24 K | $21.01 M |
| 12/01/2025 | $3.65 | $3.66 (0.27%) | $3.71 | $3.54 | 15.40 K | $20.89 M |
| 11/28/2025 | $3.77 | $3.72 (-1.33%) | $3.80 | $3.69 | 17.10 K | $21.24 M |
| 11/26/2025 | $3.66 | $3.67 (0.27%) | $3.84 | $3.66 | 39.85 K | $20.95 M |
| 11/25/2025 | $3.59 | $3.64 (1.39%) | $3.74 | $3.54 | 72.80 K | $20.78 M |
| 11/24/2025 | $3.50 | $3.53 (0.86%) | $3.74 | $3.50 | 10.34 K | $20.15 M |
| 11/21/2025 | $3.37 | $3.49 (3.56%) | $3.59 | $3.37 | 39.20 K | $19.92 M |
| 11/20/2025 | $3.67 | $3.36 (-8.45%) | $3.72 | $3.32 | 49.80 K | $19.18 M |
| 11/19/2025 | $3.69 | $3.60 (-2.44%) | $3.82 | $3.53 | 22.56 K | $20.55 M |
| 11/18/2025 | $3.69 | $3.71 (0.54%) | $3.80 | $3.60 | 58.32 K | $21.18 M |
| 11/17/2025 | $3.89 | $3.77 (-3.08%) | $3.95 | $3.71 | 25.20 K | $21.52 M |
| 11/14/2025 | $3.80 | $3.86 (1.58%) | $3.87 | $3.74 | 44.71 K | $22.04 M |
| 11/13/2025 | $3.99 | $3.83 (-4.01%) | $4.13 | $3.76 | 26.70 K | $21.86 M |
| 11/12/2025 | $4.01 | $3.99 (-0.5%) | $4.12 | $3.90 | 34.40 K | $22.78 M |
| 11/11/2025 | $4.00 | $3.91 (-2.25%) | $4.14 | $3.80 | 45.50 K | $22.32 M |
| 11/10/2025 | $3.86 | $4.00 (3.63%) | $4.12 | $3.81 | 52.42 K | $22.83 M |
| 11/07/2025 | $3.85 | $3.79 (-1.56%) | $3.87 | $3.66 | 30.72 K | $21.64 M |
| 11/06/2025 | $3.93 | $3.85 (-2.04%) | $4.05 | $3.85 | 19.93 K | $21.98 M |
| 11/05/2025 | $3.89 | $3.94 (1.29%) | $4.02 | $3.80 | 45.00 K | $22.49 M |
| 11/04/2025 | $4.01 | $3.90 (-2.74%) | $4.14 | $3.87 | 44.53 K | $22.26 M |
| 11/03/2025 | $4.14 | $4.08 (-1.45%) | $4.16 | $3.91 | 69.88 K | $23.29 M |
| 10/31/2025 | $4.25 | $4.08 (-4%) | $4.32 | $4.01 | 79.03 K | $23.29 M |
| 10/30/2025 | $4.23 | $4.26 (0.71%) | $4.33 | $4.19 | 59.96 K | $24.32 M |
| 10/29/2025 | $4.45 | $4.23 (-4.94%) | $4.45 | $4.18 | 27.93 K | $24.15 M |
| 10/28/2025 | $4.41 | $4.45 (0.91%) | $4.50 | $4.39 | 25.90 K | $25.40 M |
| 10/27/2025 | $4.56 | $4.41 (-3.29%) | $4.65 | $4.40 | 36.20 K | $25.17 M |
| 10/24/2025 | $4.25 | $4.50 (5.88%) | $4.54 | $4.24 | 93.93 K | $25.69 M |
| 10/23/2025 | $4.20 | $4.22 (0.48%) | $4.32 | $4.12 | 61.00 K | $24.09 M |
| 10/22/2025 | $4.23 | $4.19 (-0.95%) | $4.31 | $4.14 | 74.75 K | $23.92 M |
| 10/21/2025 | $4.23 | $4.24 (0.24%) | $4.36 | $4.15 | 91.90 K | $24.20 M |
| 10/20/2025 | $4.23 | $4.21 (-0.47%) | $4.49 | $4.19 | 71.34 K | $24.03 M |
| 10/17/2025 | $4.29 | $4.22 (-1.63%) | $4.52 | $4.18 | 85.20 K | $24.09 M |
| 10/16/2025 | $4.46 | $4.34 (-2.69%) | $4.55 | $4.30 | 29.75 K | $24.78 M |
| 10/15/2025 | $4.50 | $4.42 (-1.78%) | $4.54 | $4.34 | 38.31 K | $25.23 M |
| 10/14/2025 | $4.36 | $4.43 (1.61%) | $4.47 | $4.30 | 18.44 K | $25.29 M |
| 10/13/2025 | $4.31 | $4.41 (2.32%) | $4.49 | $4.25 | 88.91 K | $25.17 M |
| 10/10/2025 | $4.46 | $4.20 (-5.83%) | $4.54 | $4.20 | 68.60 K | $23.98 M |
| 10/09/2025 | $4.52 | $4.49 (-0.66%) | $4.63 | $4.43 | 29.18 K | $25.63 M |
| 10/08/2025 | $4.43 | $4.48 (1.13%) | $4.51 | $4.36 | 64.54 K | $25.57 M |
| 10/07/2025 | $4.70 | $4.45 (-5.32%) | $4.70 | $4.35 | 69.90 K | $25.40 M |
| 10/06/2025 | $4.77 | $4.62 (-3.14%) | $4.77 | $4.58 | 31.27 K | $26.37 M |
| 10/03/2025 | $4.71 | $4.74 (0.64%) | $4.89 | $4.68 | 31.20 K | $27.06 M |
| 10/02/2025 | $4.70 | $4.69 (-0.21%) | $4.70 | $4.49 | 40.00 K | $26.77 M |
| 10/01/2025 | $4.57 | $4.67 (2.19%) | $4.69 | $4.52 | 41.50 K | $26.66 M |
| 09/30/2025 | $4.44 | $4.57 (2.93%) | $4.59 | $4.44 | 56.15 K | $26.09 M |
| 09/29/2025 | $4.54 | $4.43 (-2.42%) | $4.54 | $4.39 | 40.20 K | $25.29 M |
| 09/26/2025 | $4.56 | $4.53 (-0.66%) | $4.65 | $4.49 | 37.78 K | $25.86 M |
| 09/25/2025 | $4.76 | $4.56 (-4.2%) | $4.76 | $4.53 | 36.20 K | $26.03 M |
| 09/24/2025 | $4.89 | $4.67 (-4.5%) | $4.99 | $4.50 | 105.31 K | $26.66 M |
| 09/23/2025 | $4.99 | $4.91 (-1.6%) | $5.12 | $4.83 | 58.20 K | $28.03 M |
| 09/22/2025 | $5.26 | $5.02 (-4.56%) | $5.28 | $4.85 | 122.45 K | $28.66 M |
| 09/19/2025 | $5.47 | $5.32 (-2.74%) | $5.58 | $5.27 | 103.14 K | $30.37 M |
| 09/18/2025 | $5.17 | $5.44 (5.22%) | $5.63 | $5.13 | 176.22 K | $31.05 M |
| 09/17/2025 | $4.78 | $5.09 (6.49%) | $5.60 | $4.78 | 385.47 K | $29.06 M |
| 09/16/2025 | $4.40 | $4.78 (8.64%) | $4.84 | $4.39 | 126.73 K | $27.29 M |
| 09/15/2025 | $4.25 | $4.40 (3.53%) | $4.72 | $4.16 | 316.11 K | $25.12 M |
| 09/12/2025 | $4.20 | $4.27 (1.67%) | $4.30 | $3.96 | 266.30 K | $24.38 M |
| 09/11/2025 | $4.15 | $4.20 (1.2%) | $4.25 | $4.15 | 132.80 K | $23.98 M |
| 09/10/2025 | $4.12 | $4.14 (0.49%) | $4.22 | $4.02 | 42.61 K | $23.63 M |
| 09/09/2025 | $4.10 | $4.08 (-0.49%) | $4.14 | $4.00 | 25.10 K | $23.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
