5 DAY PERFORMANCE
-23.91%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-5.41%
6 MONTH PERFORMANCE
-28.08%
YEAR-TO-DATE PERFORMANCE
-18.81%
1 YEAR PERFORMANCE
-40.79%
Coffee Holding Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $4.11 | $4.25 (3.4%) | $4.25 | $4.11 | 16.83 K | |
| 09/18/2026 | $4.16 | $4.14 (-0.48%) | $4.16 | $4.07 | 54.40 K | $23.63 M |
| 09/17/2026 | $4.14 | $4.20 (1.45%) | $4.26 | $4.12 | 83.04 K | $23.98 M |
| 09/16/2026 | $4.11 | $4.14 (0.73%) | $4.17 | $4.08 | 41.97 K | $23.63 M |
| 09/15/2026 | $4.18 | $4.08 (-2.39%) | $4.20 | $4.00 | 73.00 K | $23.29 M |
| 09/14/2026 | $3.89 | $4.17 (7.2%) | $4.24 | $3.80 | 384.76 K | $23.80 M |
| 09/11/2026 | $3.70 | $3.86 (4.32%) | $3.99 | $3.70 | 309.60 K | $22.04 M |
| 09/10/2026 | $3.40 | $3.43 (0.88%) | $3.46 | $3.40 | 40.42 K | $19.58 M |
| 09/09/2026 | $3.56 | $3.43 (-3.65%) | $3.57 | $3.39 | 42.01 K | $19.58 M |
| 09/08/2026 | $3.43 | $3.55 (3.5%) | $3.57 | $3.41 | 43.60 K | $20.27 M |
| 09/04/2026 | $3.45 | $3.47 (0.58%) | $3.47 | $3.41 | 21.60 K | $19.81 M |
| 09/03/2026 | $3.44 | $3.47 (0.87%) | $3.47 | $3.43 | 20.90 K | $19.81 M |
| 09/02/2026 | $3.44 | $3.45 (0.29%) | $3.47 | $3.43 | 29.40 K | $19.69 M |
| 09/01/2026 | $3.42 | $3.43 (0.29%) | $3.45 | $3.40 | 12.71 K | $19.58 M |
| 08/31/2026 | $3.43 | $3.42 (-0.29%) | $3.49 | $3.42 | 13.40 K | $19.52 M |
| 08/28/2026 | $3.46 | $3.43 (-0.87%) | $3.49 | $3.41 | 17.81 K | $19.58 M |
| 08/27/2026 | $3.47 | $3.46 (-0.29%) | $3.48 | $3.41 | 40.65 K | $19.75 M |
| 08/26/2026 | $3.47 | $3.46 (-0.29%) | $3.48 | $3.41 | 78.92 K | $19.75 M |
| 08/25/2026 | $3.47 | $3.46 (-0.29%) | $3.52 | $3.40 | 18.10 K | $19.75 M |
| 08/24/2026 | $3.49 | $3.46 (-0.86%) | $3.55 | $3.45 | 44.04 K | $19.75 M |
| 08/21/2026 | $3.54 | $3.53 (-0.28%) | $3.54 | $3.47 | 20.23 K | $20.15 M |
| 08/20/2026 | $3.53 | $3.53 (0%) | $3.54 | $3.50 | 12.01 K | $20.15 M |
| 08/19/2026 | $3.53 | $3.52 (-0.28%) | $3.54 | $3.49 | 116.20 K | $20.09 M |
| 08/18/2026 | $3.55 | $3.50 (-1.41%) | $3.55 | $3.46 | 74.64 K | $19.98 M |
| 08/17/2026 | $3.54 | $3.52 (-0.56%) | $3.57 | $3.49 | 30.90 K | $20.09 M |
| 08/14/2026 | $3.55 | $3.53 (-0.56%) | $3.56 | $3.48 | 20.47 K | $20.15 M |
| 08/13/2026 | $3.56 | $3.53 (-0.84%) | $3.56 | $3.50 | 26.80 K | $20.15 M |
| 08/12/2026 | $3.50 | $3.54 (1.14%) | $3.56 | $3.47 | 82.51 K | $20.21 M |
| 08/11/2026 | $3.47 | $3.48 (0.29%) | $3.51 | $3.47 | 9.21 K | $19.87 M |
| 08/10/2026 | $3.46 | $3.48 (0.58%) | $3.52 | $3.46 | 26.51 K | $19.87 M |
| 08/07/2026 | $3.51 | $3.50 (-0.28%) | $3.55 | $3.48 | 22.90 K | $19.98 M |
| 08/06/2026 | $3.46 | $3.50 (1.16%) | $3.51 | $3.41 | 53.30 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 |
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.
