5 DAY PERFORMANCE
-7.89%
1 MONTH PERFORMANCE
-8.16%
3 MONTH PERFORMANCE
-26.06%
6 MONTH PERFORMANCE
+1.61%
YEAR-TO-DATE PERFORMANCE
-18.81%
1 YEAR PERFORMANCE
-26.74%
Coffee Holding Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.46 | $3.50 (1.16%) | $3.51 | $3.41 | 53.25 K | $19.98 M |
| 08/05/2026 | $3.40 | $3.49 (2.65%) | $3.49 | $3.35 | 128.95 K | $19.92 M |
| 08/04/2026 | $3.41 | $3.40 (-0.29%) | $3.48 | $3.34 | 65.31 K | $19.41 M |
| 08/03/2026 | $3.42 | $3.39 (-0.88%) | $3.57 | $3.35 | 98.40 K | $19.35 M |
| 07/31/2026 | $3.43 | $3.42 (-0.29%) | $3.48 | $3.28 | 124.70 K | $19.52 M |
| 07/30/2026 | $3.26 | $3.39 (3.99%) | $3.40 | $3.25 | 29.41 K | $19.35 M |
| 07/29/2026 | $3.41 | $3.23 (-5.28%) | $3.44 | $3.22 | 134.68 K | $18.44 M |
| 07/28/2026 | $3.40 | $3.40 (0%) | $3.45 | $3.38 | 34.30 K | $19.41 M |
| 07/27/2026 | $3.46 | $3.41 (-1.45%) | $3.48 | $3.40 | 33.10 K | $19.47 M |
| 07/24/2026 | $3.49 | $3.44 (-1.43%) | $3.51 | $3.41 | 23.11 K | $19.64 M |
| 07/23/2026 | $3.48 | $3.46 (-0.57%) | $3.49 | $3.42 | 17.22 K | $19.75 M |
| 07/22/2026 | $3.46 | $3.52 (1.73%) | $3.56 | $3.46 | 50.75 K | $20.09 M |
| 07/21/2026 | $3.46 | $3.48 (0.58%) | $3.49 | $3.44 | 27.70 K | $19.87 M |
| 07/20/2026 | $3.51 | $3.45 (-1.71%) | $3.51 | $3.41 | 21.10 K | $19.69 M |
| 07/17/2026 | $3.46 | $3.52 (1.73%) | $3.53 | $3.45 | 36.30 K | $20.09 M |
| 07/16/2026 | $3.48 | $3.49 (0.29%) | $3.55 | $3.45 | 11.84 K | $19.92 M |
| 07/15/2026 | $3.54 | $3.50 (-1.13%) | $3.57 | $3.50 | 26.59 K | $19.98 M |
| 07/14/2026 | $3.50 | $3.54 (1.14%) | $3.58 | $3.50 | 16.60 K | $20.21 M |
| 07/13/2026 | $3.54 | $3.53 (-0.28%) | $3.55 | $3.52 | 8.40 K | $20.15 M |
| 07/10/2026 | $3.55 | $3.53 (-0.56%) | $3.56 | $3.49 | 22.80 K | $20.15 M |
| 07/09/2026 | $3.58 | $3.55 (-0.84%) | $3.64 | $3.47 | 34.14 K | $20.27 M |
| 07/08/2026 | $3.43 | $3.56 (3.79%) | $3.72 | $3.43 | 177.92 K | $20.32 M |
| 07/07/2026 | $3.43 | $3.43 (0%) | $3.43 | $3.35 | 29.70 K | $19.58 M |
| 07/06/2026 | $3.41 | $3.37 (-1.17%) | $3.49 | $3.33 | 50.56 K | $19.24 M |
| 07/02/2026 | $3.44 | $3.42 (-0.58%) | $3.49 | $3.38 | 43.95 K | $19.52 M |
| 07/01/2026 | $3.39 | $3.44 (1.47%) | $3.47 | $3.36 | 56.20 K | $19.64 M |
| 06/30/2026 | $3.35 | $3.34 (-0.3%) | $3.40 | $3.29 | 14.22 K | $19.07 M |
| 06/29/2026 | $3.34 | $3.37 (0.9%) | $3.42 | $3.29 | 58.60 K | $19.24 M |
| 06/26/2026 | $3.32 | $3.35 (0.9%) | $3.37 | $3.32 | 15.81 K | $19.12 M |
| 06/25/2026 | $3.33 | $3.31 (-0.6%) | $3.36 | $3.27 | 74.44 K | $18.90 M |
| 06/24/2026 | $3.32 | $3.30 (-0.6%) | $3.42 | $3.29 | 100.94 K | $18.84 M |
| 06/23/2026 | $3.33 | $3.33 (0%) | $3.37 | $3.32 | 25.45 K | $19.01 M |
| 06/22/2026 | $3.30 | $3.35 (1.52%) | $3.38 | $3.26 | 121.60 K | $19.12 M |
| 06/18/2026 | $3.37 | $3.33 (-1.19%) | $3.47 | $3.33 | 61.46 K | $19.01 M |
| 06/17/2026 | $3.38 | $3.37 (-0.3%) | $3.43 | $3.31 | 212.95 K | $19.24 M |
| 06/16/2026 | $3.35 | $3.37 (0.6%) | $3.44 | $3.26 | 259.00 K | $19.24 M |
| 06/15/2026 | $3.75 | $3.32 (-11.47%) | $3.75 | $3.21 | 556.45 K | $18.95 M |
| 06/12/2026 | $4.33 | $4.22 (-2.54%) | $4.37 | $4.21 | 45.59 K | $24.09 M |
| 06/11/2026 | $4.22 | $4.20 (-0.47%) | $4.37 | $4.19 | 29.65 K | $23.98 M |
| 06/10/2026 | $4.31 | $4.27 (-0.93%) | $4.37 | $4.22 | 49.90 K | $24.38 M |
| 06/09/2026 | $4.32 | $4.28 (-0.93%) | $4.44 | $4.23 | 42.20 K | $24.43 M |
| 06/08/2026 | $4.34 | $4.31 (-0.69%) | $4.41 | $4.21 | 26.53 K | $24.60 M |
| 06/05/2026 | $4.54 | $4.29 (-5.51%) | $4.54 | $4.21 | 75.22 K | $24.49 M |
| 06/04/2026 | $4.49 | $4.50 (0.22%) | $4.59 | $4.35 | 48.43 K | $25.69 M |
| 06/03/2026 | $4.49 | $4.48 (-0.22%) | $4.57 | $4.41 | 26.22 K | $25.57 M |
| 06/02/2026 | $4.40 | $4.46 (1.36%) | $4.49 | $4.35 | 12.01 K | $25.46 M |
| 06/01/2026 | $4.28 | $4.37 (2.1%) | $4.40 | $4.17 | 98.35 K | $24.95 M |
| 05/29/2026 | $4.38 | $4.30 (-1.83%) | $4.45 | $4.28 | 26.00 K | $24.55 M |
| 05/28/2026 | $4.49 | $4.39 (-2.23%) | $4.54 | $4.38 | 24.34 K | $25.06 M |
| 05/27/2026 | $4.34 | $4.50 (3.69%) | $4.50 | $4.34 | 39.80 K | $25.69 M |
| 05/26/2026 | $4.38 | $4.36 (-0.46%) | $4.45 | $4.26 | 22.71 K | $24.89 M |
| 05/22/2026 | $4.29 | $4.32 (0.7%) | $4.35 | $4.27 | 10.00 K | $24.66 M |
| 05/21/2026 | $4.23 | $4.26 (0.71%) | $4.31 | $4.23 | 15.55 K | $24.32 M |
| 05/20/2026 | $4.19 | $4.26 (1.67%) | $4.36 | $4.19 | 32.25 K | $24.32 M |
| 05/19/2026 | $4.21 | $4.18 (-0.71%) | $4.27 | $4.18 | 34.00 K | $23.86 M |
| 05/18/2026 | $4.21 | $4.20 (-0.24%) | $4.26 | $4.16 | 42.00 K | $23.98 M |
| 05/15/2026 | $4.25 | $4.21 (-0.94%) | $4.38 | $4.19 | 26.95 K | $24.03 M |
| 05/14/2026 | $4.32 | $4.29 (-0.69%) | $4.40 | $4.25 | 39.70 K | $24.49 M |
| 05/13/2026 | $4.36 | $4.32 (-0.92%) | $4.42 | $4.29 | 17.51 K | $24.66 M |
| 05/12/2026 | $4.27 | $4.32 (1.17%) | $4.47 | $4.20 | 100.80 K | $24.66 M |
| 05/11/2026 | $4.62 | $4.31 (-6.71%) | $4.62 | $4.28 | 41.05 K | $24.60 M |
| 05/08/2026 | $4.29 | $4.44 (3.5%) | $4.50 | $4.25 | 96.14 K | $25.35 M |
| 05/07/2026 | $4.65 | $4.26 (-8.39%) | $4.66 | $4.12 | 136.63 K | $24.32 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.
