5 DAY PERFORMANCE
-58.83%
1 MONTH PERFORMANCE
-26.36%
3 MONTH PERFORMANCE
-12.25%
6 MONTH PERFORMANCE
+81.57%
YEAR-TO-DATE PERFORMANCE
+15.20%
1 YEAR PERFORMANCE
+181.43%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.32 | $6.49 (-11.34%) | $7.37 | $6.29 | 304,041 | $39.49 M |
| 03/11/2025 | $6.64 | $7.13 (7.38%) | $8.00 | $6.59 | 449,971 | $40.70 M |
| 03/10/2025 | $9.29 | $6.53 (-29.71%) | $9.53 | $6.32 | 999,100 | $37.28 M |
| 03/07/2025 | $8.18 | $9.57 (16.99%) | $9.93 | $7.63 | 973,500 | $54.63 M |
| 03/06/2025 | $7.27 | $8.10 (11.42%) | $8.44 | $7.20 | 504,549 | $46.24 M |
| 03/05/2025 | $6.45 | $7.39 (14.57%) | $7.60 | $6.36 | 478,500 | $42.19 M |
| 03/04/2025 | $6.00 | $6.61 (10.17%) | $6.75 | $5.64 | 323,563 | $37.73 M |
| 03/03/2025 | $6.02 | $6.00 (-0.33%) | $6.27 | $5.77 | 169,075 | $34.25 M |
| 02/28/2025 | $5.79 | $5.89 (1.73%) | $5.96 | $5.60 | 111,941 | $33.62 M |
| 02/27/2025 | $6.31 | $5.82 (-7.77%) | $6.37 | $5.77 | 134,354 | $33.22 M |
| 02/26/2025 | $6.12 | $6.28 (2.61%) | $6.40 | $5.86 | 124,464 | $35.85 M |
| 02/25/2025 | $5.60 | $6.05 (8.04%) | $6.13 | $5.40 | 209,000 | $34.54 M |
| 02/24/2025 | $5.90 | $5.66 (-4.07%) | $6.13 | $5.63 | 156,300 | $32.31 M |
| 02/21/2025 | $6.28 | $5.82 (-7.32%) | $6.38 | $5.70 | 144,646 | $33.22 M |
| 02/20/2025 | $6.52 | $6.18 (-5.21%) | $6.52 | $5.61 | 303,939 | $35.28 M |
| 02/19/2025 | $6.12 | $6.42 (4.9%) | $6.53 | $5.95 | 459,217 | $36.65 M |
| 02/18/2025 | $5.77 | $5.95 (3.12%) | $6.15 | $5.44 | 349,803 | $33.97 M |
| 02/14/2025 | $5.74 | $5.64 (-1.74%) | $5.80 | $5.22 | 217,021 | $32.20 M |
| 02/13/2025 | $5.27 | $5.64 (7.02%) | $5.89 | $5.27 | 274,822 | $32.20 M |
| 02/12/2025 | $4.95 | $5.35 (8.08%) | $5.44 | $4.85 | 134,527 | $30.54 M |
| 02/11/2025 | $5.02 | $5.00 (-0.4%) | $5.16 | $4.94 | 85,479 | $28.54 M |
| 02/10/2025 | $5.18 | $5.19 (0.19%) | $5.37 | $5.05 | 146,904 | $29.63 M |
| 02/07/2025 | $5.05 | $5.22 (3.37%) | $5.35 | $4.97 | 236,148 | $29.80 M |
| 02/06/2025 | $5.45 | $4.94 (-9.36%) | $5.50 | $4.75 | 290,038 | $28.20 M |
| 02/05/2025 | $5.06 | $5.42 (7.11%) | $5.58 | $4.80 | 364,064 | $30.94 M |
| 02/04/2025 | $4.45 | $5.00 (12.36%) | $5.15 | $4.29 | 409,063 | $28.54 M |
| 02/03/2025 | $3.87 | $4.43 (14.47%) | $5.27 | $3.87 | 1.57 M | $25.29 M |
| 01/31/2025 | $4.04 | $3.95 (-2.23%) | $4.15 | $3.90 | 91,997 | $22.55 M |
| 01/30/2025 | $3.74 | $4.00 (6.95%) | $4.08 | $3.74 | 478,649 | $22.83 M |
| 01/29/2025 | $3.59 | $3.60 (0.28%) | $3.66 | $3.54 | 30,000 | $20.55 M |
| 01/28/2025 | $3.66 | $3.57 (-2.46%) | $3.75 | $3.50 | 55,231 | $20.38 M |
| 01/27/2025 | $3.70 | $3.63 (-1.89%) | $3.75 | $3.42 | 73,504 | $20.72 M |
| 01/24/2025 | $3.79 | $3.70 (-2.37%) | $3.85 | $3.67 | 73,400 | $21.12 M |
| 01/23/2025 | $3.74 | $3.80 (1.6%) | $3.89 | $3.74 | 56,844 | $21.69 M |
| 01/22/2025 | $3.83 | $3.74 (-2.35%) | $3.86 | $3.74 | 44,347 | $21.35 M |
| 01/21/2025 | $3.66 | $3.80 (3.83%) | $3.85 | $3.66 | 46,717 | $21.69 M |
| 01/17/2025 | $3.77 | $3.66 (-2.92%) | $4.05 | $3.64 | 266,229 | $20.89 M |
| 01/16/2025 | $3.82 | $3.76 (-1.57%) | $3.82 | $3.64 | 32,947 | $21.46 M |
| 01/15/2025 | $3.69 | $3.77 (2.17%) | $3.79 | $3.63 | 39,737 | $21.52 M |
| 01/14/2025 | $3.62 | $3.63 (0.28%) | $3.70 | $3.51 | 29,761 | $20.72 M |
| 01/13/2025 | $3.60 | $3.56 (-1.11%) | $3.75 | $3.51 | 91,512 | $20.32 M |
| 01/10/2025 | $3.71 | $3.74 (0.81%) | $3.74 | $3.54 | 56,996 | $21.35 M |
| 01/08/2025 | $3.88 | $3.72 (-4.12%) | $3.88 | $3.62 | 67,825 | $21.24 M |
| 01/07/2025 | $3.98 | $3.85 (-3.27%) | $4.06 | $3.81 | 73,100 | $21.98 M |
| 01/06/2025 | $4.10 | $3.94 (-3.9%) | $4.15 | $3.90 | 90,797 | $22.49 M |
| 01/03/2025 | $3.64 | $4.06 (11.54%) | $4.08 | $3.64 | 197,423 | $23.18 M |
| 01/02/2025 | $3.48 | $3.62 (4.02%) | $3.64 | $3.45 | 95,148 | $20.67 M |
| 12/31/2024 | $3.53 | $3.42 (-3.12%) | $3.66 | $3.32 | 109,800 | $19.52 M |
| 12/30/2024 | $3.84 | $3.56 (-7.29%) | $3.84 | $3.53 | 95,300 | $20.32 M |
| 12/27/2024 | $3.88 | $3.84 (-1.03%) | $3.89 | $3.73 | 56,200 | $21.92 M |
| 12/26/2024 | $3.95 | $3.89 (-1.52%) | $4.01 | $3.78 | 68,238 | $22.21 M |
| 12/24/2024 | $3.71 | $3.95 (6.47%) | $4.00 | $3.70 | 89,919 | $22.55 M |
| 12/23/2024 | $3.67 | $3.67 (0%) | $3.77 | $3.59 | 47,888 | $20.95 M |
| 12/20/2024 | $3.49 | $3.68 (5.44%) | $3.78 | $3.40 | 75,800 | $21.01 M |
| 12/19/2024 | $3.85 | $3.57 (-7.27%) | $3.86 | $3.50 | 69,832 | $20.38 M |
| 12/18/2024 | $4.10 | $3.71 (-9.51%) | $4.18 | $3.68 | 155,310 | $21.18 M |
| 12/17/2024 | $4.25 | $4.10 (-3.53%) | $4.25 | $4.00 | 70,830 | $23.41 M |
| 12/16/2024 | $4.34 | $4.27 (-1.61%) | $4.39 | $3.92 | 223,600 | $24.38 M |
| 12/13/2024 | $4.48 | $4.29 (-4.24%) | $4.66 | $4.15 | 166,700 | $24.49 M |
| 12/12/2024 | $4.11 | $4.49 (9.25%) | $4.49 | $4.11 | 414,203 | $25.63 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.
