5 DAY PERFORMANCE
-37.38%
1 MONTH PERFORMANCE
-21.25%
3 MONTH PERFORMANCE
-9.74%
6 MONTH PERFORMANCE
-34.51%
YEAR-TO-DATE PERFORMANCE
-18.81%
1 YEAR PERFORMANCE
-20.05%
Coffee Holding Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.87 | $4.89 (0.41%) | $4.90 | $4.78 | 33.59 K | |
| 11/04/2026 | $5.05 | $4.82 (-4.55%) | $5.13 | $4.76 | 77.67 K | $27.52 M |
| 11/03/2026 | $5.05 | $5.04 (-0.2%) | $5.12 | $5.00 | 37.53 K | $28.77 M |
| 11/02/2026 | $5.11 | $5.03 (-1.57%) | $5.20 | $5.00 | 68.51 K | $28.71 M |
| 10/30/2026 | $5.12 | $5.03 (-1.76%) | $5.14 | $5.00 | 42.52 K | $28.71 M |
| 10/29/2026 | $5.04 | $5.11 (1.39%) | $5.18 | $5.00 | 35.40 K | $29.17 M |
| 10/28/2026 | $4.72 | $5.03 (6.57%) | $5.09 | $4.72 | 158.60 K | $28.71 M |
| 10/27/2026 | $4.65 | $4.70 (1.08%) | $4.73 | $4.57 | 20.74 K | $26.83 M |
| 10/26/2026 | $4.53 | $4.62 (1.99%) | $4.77 | $4.53 | 44.91 K | $26.37 M |
| 10/23/2026 | $4.73 | $4.48 (-5.29%) | $4.75 | $4.48 | 58.84 K | $25.57 M |
| 10/22/2026 | $4.74 | $4.78 (0.84%) | $4.83 | $4.73 | 11.92 K | $27.29 M |
| 10/21/2026 | $4.73 | $4.75 (0.42%) | $4.83 | $4.67 | 50.50 K | $27.12 M |
| 10/20/2026 | $4.76 | $4.74 (-0.42%) | $4.81 | $4.73 | 37.80 K | $27.06 M |
| 10/19/2026 | $4.56 | $4.74 (3.95%) | $4.83 | $4.55 | 82.64 K | $27.06 M |
| 10/16/2026 | $4.56 | $4.56 (0%) | $4.61 | $4.54 | 39.60 K | $26.03 M |
| 10/15/2026 | $4.47 | $4.56 (2.01%) | $4.59 | $4.22 | 88.95 K | $26.03 M |
| 10/14/2026 | $4.55 | $4.46 (-1.98%) | $4.65 | $4.45 | 39.93 K | $25.46 M |
| 10/13/2026 | $4.65 | $4.56 (-1.94%) | $4.65 | $4.47 | 102.82 K | $26.03 M |
| 10/12/2026 | $4.66 | $4.63 (-0.64%) | $4.66 | $4.43 | 52.62 K | $26.43 M |
| 10/09/2026 | $4.47 | $4.63 (3.58%) | $4.73 | $4.30 | 58.05 K | $26.43 M |
| 10/08/2026 | $4.62 | $4.46 (-3.46%) | $4.62 | $4.42 | 97.05 K | $25.46 M |
| 10/07/2026 | $4.17 | $4.65 (11.51%) | $4.76 | $4.14 | 315.54 K | $26.54 M |
| 10/06/2026 | $4.01 | $3.99 (-0.5%) | $4.05 | $3.96 | 36.78 K | $22.78 M |
| 10/05/2026 | $3.97 | $4.00 (0.76%) | $4.05 | $3.97 | 37.06 K | $22.83 M |
| 10/02/2026 | $3.94 | $3.98 (1.02%) | $4.01 | $3.90 | 45.60 K | $22.72 M |
| 10/01/2026 | $3.91 | $3.94 (0.77%) | $3.95 | $3.86 | 36.11 K | $22.49 M |
| 09/30/2026 | $3.98 | $3.90 (-2.01%) | $4.00 | $3.90 | 22.63 K | $22.26 M |
| 09/29/2026 | $3.94 | $3.96 (0.51%) | $3.99 | $3.90 | 31.40 K | $22.61 M |
| 09/28/2026 | $4.00 | $3.92 (-2%) | $4.05 | $3.90 | 81.14 K | $22.38 M |
| 09/25/2026 | $4.03 | $4.06 (0.74%) | $4.09 | $4.00 | 36.51 K | $23.18 M |
| 09/24/2026 | $4.07 | $4.09 (0.49%) | $4.17 | $4.03 | 39.44 K | $23.35 M |
| 09/23/2026 | $4.10 | $4.04 (-1.46%) | $4.14 | $4.02 | 75.20 K | $23.06 M |
| 09/22/2026 | $4.21 | $4.14 (-1.66%) | $4.23 | $4.09 | 56.45 K | $23.63 M |
| 09/21/2026 | $4.22 | $4.23 (0.24%) | $4.25 | $4.13 | 31.81 K | $24.15 M |
| 09/18/2026 | $4.16 | $4.14 (-0.48%) | $4.16 | $4.07 | 54.41 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 |
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.
