ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Coffee Holding Co., Inc. - Common Stock (NQ:JVA)

4.450 -0.070 (-1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 4.460 4.720 4.266 4.450 84,226 -0.07(-1.55%)
Mar 25, 2026 4.520 4.590 4.450 4.520 42,346 +0.00(+0.00%)
Mar 24, 2026 4.690 4.690 4.400 4.520 105,553 -0.17(-3.62%)
Mar 23, 2026 4.450 4.800 4.447 4.690 217,192 +0.31(+7.08%)
Mar 20, 2026 4.290 4.490 4.280 4.380 218,370 +0.06(+1.39%)
Mar 19, 2026 4.560 4.570 4.080 4.320 316,398 -0.26(-5.68%)
Mar 18, 2026 4.200 4.640 4.110 4.580 652,836 +0.46(+11.17%)
Mar 17, 2026 3.880 4.280 3.700 4.120 2,740,980 +0.95(+29.97%)
Mar 16, 2026 3.150 3.190 3.130 3.170 491,534 +0.04(+1.28%)
Mar 13, 2026 3.120 3.200 3.100 3.130 41,551 +0.01(+0.32%)
Mar 12, 2026 3.150 3.160 3.100 3.120 13,511 -0.01(-0.32%)
Mar 11, 2026 3.190 3.190 3.100 3.130 13,006 -0.03(-0.95%)
Mar 10, 2026 3.140 3.200 3.130 3.160 14,105 +0.01(+0.32%)
Mar 09, 2026 3.150 3.160 3.100 3.150 15,957 -0.02(-0.63%)
Mar 06, 2026 3.120 3.200 3.110 3.170 26,972 -0.02(-0.63%)
Mar 05, 2026 3.110 3.190 3.070 3.190 23,366 +0.07(+2.24%)
Mar 04, 2026 3.100 3.120 3.067 3.120 6,742 +0.03(+0.97%)
Mar 03, 2026 3.010 3.090 2.930 3.090 52,622 +0.03(+0.98%)
Mar 02, 2026 3.090 3.110 2.950 3.060 62,858 -0.06(-1.92%)
Feb 27, 2026 3.110 3.140 3.060 3.120 9,201 -0.03(-0.95%)
Feb 26, 2026 3.120 3.168 3.055 3.150 51,315 +0.05(+1.78%)
Feb 25, 2026 3.190 3.220 3.090 3.095 28,457 -0.07(-2.37%)
Feb 24, 2026 3.110 3.250 3.110 3.170 24,653 +0.06(+1.93%)
Feb 23, 2026 3.180 3.200 3.050 3.110 43,395 -0.09(-2.81%)
Feb 20, 2026 3.130 3.230 3.130 3.200 31,263 +0.06(+1.91%)
Feb 19, 2026 3.090 3.140 3.041 3.140 18,594 +0.03(+0.96%)
Feb 18, 2026 3.070 3.110 3.050 3.110 27,636 +0.04(+1.30%)
Feb 17, 2026 3.090 3.168 3.025 3.070 24,621 -0.06(-1.76%)
Feb 13, 2026 3.130 3.190 3.040 3.125 39,102 +0.04(+1.46%)
Feb 12, 2026 3.200 3.250 3.010 3.080 67,041 -0.11(-3.45%)
Feb 11, 2026 3.060 3.200 3.020 3.190 71,748 +0.14(+4.59%)
Feb 10, 2026 3.154 3.154 3.050 3.050 34,342 +0.05(+1.67%)
Feb 09, 2026 3.010 3.166 2.951 3.000 111,250 -0.02(-0.65%)
Feb 06, 2026 3.010 3.103 2.971 3.019 73,574 +0.09(+2.99%)
Feb 05, 2026 2.942 3.049 2.873 2.932 45,658 -0.06(-1.95%)
Feb 04, 2026 2.981 3.068 2.932 2.990 55,751 +0.04(+1.32%)
Feb 03, 2026 2.883 2.995 2.860 2.951 73,754 +0.09(+3.06%)
Feb 02, 2026 3.107 3.156 2.854 2.864 141,714 -0.24(-7.84%)
Jan 30, 2026 3.127 3.247 3.019 3.107 90,915 -0.01(-0.31%)
Jan 29, 2026 3.614 3.631 3.117 3.117 274,302 -0.55(-14.89%)
Jan 28, 2026 3.721 3.779 3.614 3.662 66,670 -0.06(-1.57%)
Jan 27, 2026 3.653 3.779 3.604 3.721 28,275 +0.04(+1.06%)
Jan 26, 2026 3.711 3.789 3.565 3.682 43,560 -0.05(-1.31%)
Jan 23, 2026 3.779 3.838 3.701 3.731 42,269 -0.06(-1.54%)
Jan 22, 2026 3.740 3.838 3.653 3.789 34,312 +0.09(+2.37%)
Jan 21, 2026 3.731 3.808 3.662 3.701 22,342 -0.02(-0.52%)
Jan 20, 2026 3.740 3.886 3.721 3.721 24,274 -0.08(-2.18%)
Jan 16, 2026 3.769 3.838 3.721 3.804 30,892 +0.00(+0.13%)
Jan 15, 2026 3.808 3.867 3.672 3.799 53,963 -0.02(-0.51%)
Jan 14, 2026 3.769 3.867 3.672 3.818 33,304 +0.05(+1.29%)
Jan 13, 2026 3.711 3.825 3.643 3.769 27,498 +0.03(+0.78%)
Jan 12, 2026 3.779 3.799 3.662 3.740 37,253 -0.04(-1.03%)
Jan 09, 2026 3.740 3.779 3.637 3.779 24,665 +0.07(+1.84%)
Jan 08, 2026 3.643 3.711 3.643 3.711 8,749 +0.01(+0.26%)
Jan 07, 2026 3.643 3.779 3.604 3.701 35,184 +0.07(+1.88%)
Jan 06, 2026 3.565 3.682 3.526 3.633 41,274 +0.06(+1.63%)
Jan 05, 2026 3.653 3.740 3.575 3.575 29,624 -0.08(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.