5 DAY PERFORMANCE
-2.67%
1 MONTH PERFORMANCE
-15.15%
3 MONTH PERFORMANCE
+18.57%
6 MONTH PERFORMANCE
+70.09%
YEAR-TO-DATE PERFORMANCE
+6.43%
1 YEAR PERFORMANCE
+253.40%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $3.62 | $3.63 (0.28%) | $3.70 | $3.51 | 29,741 | $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 |
| 12/11/2024 | $3.85 | $4.11 (6.75%) | $4.22 | $3.85 | 116,393 | $23.46 M |
| 12/10/2024 | $3.95 | $3.85 (-2.53%) | $4.10 | $3.80 | 82,300 | $21.98 M |
| 12/09/2024 | $4.09 | $3.91 (-4.4%) | $4.16 | $3.80 | 116,800 | $22.32 M |
| 12/06/2024 | $4.09 | $3.91 (-4.4%) | $4.21 | $3.89 | 76,419 | $22.32 M |
| 12/05/2024 | $3.99 | $4.06 (1.75%) | $4.10 | $3.90 | 65,131 | $23.18 M |
| 12/04/2024 | $4.25 | $3.99 (-6.12%) | $4.28 | $3.82 | 101,800 | $22.78 M |
| 12/03/2024 | $4.07 | $4.16 (2.21%) | $4.21 | $3.50 | 316,697 | $23.75 M |
| 12/02/2024 | $4.23 | $4.02 (-4.96%) | $4.59 | $3.95 | 442,800 | $22.95 M |
| 11/29/2024 | $3.66 | $4.07 (11.2%) | $4.36 | $3.66 | 343,437 | $23.23 M |
| 11/27/2024 | $3.42 | $3.53 (3.22%) | $3.62 | $3.41 | 64,416 | $20.15 M |
| 11/26/2024 | $3.50 | $3.41 (-2.57%) | $3.69 | $3.41 | 107,831 | $19.47 M |
| 11/25/2024 | $3.50 | $3.48 (-0.57%) | $3.72 | $3.42 | 114,544 | $19.87 M |
| 11/22/2024 | $3.67 | $3.49 (-4.9%) | $3.84 | $3.48 | 150,302 | $19.92 M |
| 11/21/2024 | $3.42 | $3.63 (6.14%) | $3.77 | $3.42 | 225,700 | $20.72 M |
| 11/20/2024 | $3.23 | $3.39 (4.95%) | $3.48 | $3.23 | 47,200 | $19.35 M |
| 11/19/2024 | $3.37 | $3.26 (-3.26%) | $3.54 | $3.22 | 153,800 | $18.61 M |
| 11/18/2024 | $3.14 | $3.33 (6.05%) | $3.39 | $3.13 | 110,002 | $19.01 M |
| 11/15/2024 | $3.14 | $3.23 (2.87%) | $3.25 | $3.06 | 70,733 | $18.44 M |
| 11/14/2024 | $3.03 | $3.07 (1.32%) | $3.11 | $2.99 | 59,627 | $17.53 M |
| 11/13/2024 | $3.23 | $2.99 (-7.43%) | $3.23 | $2.97 | 66,833 | $17.07 M |
| 11/12/2024 | $3.24 | $3.17 (-2.16%) | $3.27 | $3.09 | 81,900 | $18.10 M |
| 11/11/2024 | $3.31 | $3.17 (-4.23%) | $3.59 | $3.17 | 165,724 | $18.10 M |
| 11/08/2024 | $3.12 | $3.30 (5.77%) | $3.38 | $3.09 | 134,739 | $18.84 M |
| 11/07/2024 | $3.03 | $3.07 (1.32%) | $3.10 | $2.80 | 90,062 | $17.53 M |
| 11/06/2024 | $3.20 | $3.00 (-6.25%) | $3.22 | $3.00 | 83,822 | $17.13 M |
| 11/05/2024 | $2.91 | $2.97 (2.06%) | $3.21 | $2.91 | 78,748 | $16.95 M |
| 11/04/2024 | $2.94 | $2.93 (-0.34%) | $3.08 | $2.78 | 43,333 | $16.73 M |
| 11/01/2024 | $3.04 | $2.99 (-1.64%) | $3.04 | $2.90 | 37,600 | $17.07 M |
| 10/31/2024 | $3.08 | $3.03 (-1.62%) | $3.12 | $2.96 | 40,515 | $17.30 M |
| 10/30/2024 | $3.03 | $3.09 (1.98%) | $3.22 | $3.03 | 30,959 | $17.64 M |
| 10/29/2024 | $3.15 | $3.07 (-2.54%) | $3.20 | $3.01 | 36,092 | $17.53 M |
| 10/28/2024 | $3.21 | $3.15 (-1.87%) | $3.29 | $3.10 | 39,603 | $17.98 M |
| 10/25/2024 | $3.24 | $3.19 (-1.54%) | $3.30 | $3.03 | 62,200 | $18.21 M |
| 10/24/2024 | $3.18 | $3.23 (1.57%) | $3.27 | $3.01 | 34,100 | $18.44 M |
| 10/23/2024 | $3.43 | $3.19 (-7%) | $3.44 | $3.07 | 121,493 | $18.21 M |
| 10/22/2024 | $3.43 | $3.46 (0.87%) | $3.61 | $3.30 | 119,100 | $19.75 M |
| 10/21/2024 | $3.45 | $3.45 (0%) | $3.52 | $3.27 | 51,700 | $19.69 M |
| 10/18/2024 | $3.59 | $3.49 (-2.79%) | $3.66 | $3.30 | 65,300 | $19.92 M |
| 10/17/2024 | $3.40 | $3.52 (3.53%) | $3.59 | $3.32 | 65,300 | $20.09 M |
| 10/16/2024 | $3.14 | $3.36 (7.01%) | $3.43 | $3.14 | 47,400 | $19.18 M |
| 10/15/2024 | $3.49 | $3.07 (-12.03%) | $3.77 | $3.07 | 208,000 | $17.53 M |