5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-27.08%
3 MONTH PERFORMANCE
-32.84%
6 MONTH PERFORMANCE
-13.93%
YEAR-TO-DATE PERFORMANCE
-18.81%
1 YEAR PERFORMANCE
-23.17%
Coffee Holding Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.81 | $4.70 (-2.29%) | $4.86 | $4.69 | 26.60 K | $26.83 M |
| 05/05/2026 | $4.66 | $4.81 (3.22%) | $4.87 | $4.66 | 58.25 K | $27.46 M |
| 05/04/2026 | $4.81 | $4.66 (-3.12%) | $4.81 | $4.61 | 23.80 K | $26.60 M |
| 05/01/2026 | $4.68 | $4.80 (2.56%) | $4.85 | $4.64 | 34.34 K | $27.40 M |
| 04/30/2026 | $4.72 | $4.65 (-1.48%) | $4.72 | $4.64 | 27.61 K | $26.54 M |
| 04/29/2026 | $4.83 | $4.67 (-3.31%) | $4.95 | $4.61 | 45.80 K | $26.66 M |
| 04/28/2026 | $4.95 | $4.89 (-1.21%) | $5.03 | $4.85 | 57.81 K | $27.92 M |
| 04/27/2026 | $4.56 | $4.92 (7.89%) | $5.01 | $4.55 | 99.40 K | $28.09 M |
| 04/24/2026 | $4.59 | $4.53 (-1.31%) | $4.65 | $4.45 | 72.30 K | $25.86 M |
| 04/23/2026 | $4.53 | $4.55 (0.44%) | $4.57 | $4.46 | 59.24 K | $25.97 M |
| 04/22/2026 | $4.51 | $4.51 (0%) | $4.55 | $4.41 | 33.80 K | $25.75 M |
| 04/21/2026 | $4.62 | $4.51 (-2.38%) | $4.66 | $4.44 | 27.61 K | $25.75 M |
| 04/20/2026 | $4.57 | $4.63 (1.31%) | $4.69 | $4.56 | 28.91 K | $26.43 M |
| 04/17/2026 | $4.49 | $4.60 (2.45%) | $4.65 | $4.40 | 79.84 K | $26.26 M |
| 04/16/2026 | $4.69 | $4.48 (-4.48%) | $4.70 | $4.43 | 66.70 K | $25.57 M |
| 04/15/2026 | $4.60 | $4.67 (1.52%) | $4.73 | $4.49 | 24.71 K | $26.66 M |
| 04/14/2026 | $4.59 | $4.56 (-0.65%) | $4.83 | $4.50 | 166.21 K | $26.03 M |
| 04/13/2026 | $4.38 | $4.56 (4.11%) | $4.56 | $4.36 | 62.13 K | $26.03 M |
| 04/10/2026 | $4.36 | $4.42 (1.38%) | $4.43 | $4.30 | 34.40 K | $25.23 M |
| 04/09/2026 | $4.32 | $4.36 (0.93%) | $4.37 | $4.20 | 46.54 K | $24.89 M |
| 04/08/2026 | $4.30 | $4.34 (0.93%) | $4.48 | $4.30 | 71.60 K | $24.78 M |
| 04/07/2026 | $4.30 | $4.28 (-0.47%) | $4.33 | $4.16 | 25.10 K | $24.43 M |
| 04/06/2026 | $4.03 | $4.28 (6.2%) | $4.32 | $4.03 | 58.35 K | $24.43 M |
| 04/02/2026 | $4.10 | $4.05 (-1.22%) | $4.14 | $3.95 | 31.52 K | $23.12 M |
| 04/01/2026 | $4.28 | $4.10 (-4.21%) | $4.35 | $4.06 | 51.22 K | $23.41 M |
| 03/31/2026 | $4.29 | $4.25 (-0.93%) | $4.44 | $4.18 | 36.41 K | $24.26 M |
| 03/30/2026 | $4.30 | $4.29 (-0.23%) | $4.51 | $4.21 | 88.50 K | $24.49 M |
| 03/27/2026 | $4.40 | $4.25 (-3.41%) | $4.43 | $4.17 | 57.60 K | $24.26 M |
| 03/26/2026 | $4.46 | $4.45 (-0.22%) | $4.72 | $4.27 | 84.23 K | $25.40 M |
| 03/25/2026 | $4.52 | $4.52 (0%) | $4.59 | $4.45 | 42.36 K | $25.80 M |
| 03/24/2026 | $4.69 | $4.52 (-3.62%) | $4.69 | $4.40 | 105.55 K | $25.80 M |
| 03/23/2026 | $4.45 | $4.69 (5.39%) | $4.80 | $4.45 | 217.51 K | $26.77 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.
