-
5 DAY PERFORMANCE
+9.45% -
1 MONTH PERFORMANCE
-3.72% -
3 MONTH PERFORMANCE
+45.45% -
6 MONTH PERFORMANCE
+131.72% -
YEAR-TO-DATE PERFORMANCE
+269.23% -
1 YEAR PERFORMANCE
+325.26%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.14 | $3.33 (6.05%) | $3.39 | $3.13 | 109,368 | $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 |
| 10/14/2024 | $3.20 | $3.46 (8.12%) | $3.65 | $3.16 | 163,979 | $19.75 M |
| 10/11/2024 | $2.88 | $3.14 (9.03%) | $3.17 | $2.88 | 66,134 | $17.93 M |
| 10/10/2024 | $2.95 | $2.88 (-2.37%) | $2.95 | $2.88 | 13,003 | $16.44 M |
| 10/09/2024 | $2.73 | $2.98 (9.16%) | $3.09 | $2.73 | 62,603 | $17.01 M |
| 10/08/2024 | $2.88 | $2.75 (-4.51%) | $2.90 | $2.69 | 51,024 | $15.70 M |
| 10/07/2024 | $3.04 | $2.90 (-4.61%) | $3.05 | $2.82 | 67,499 | $16.55 M |
| 10/04/2024 | $2.93 | $3.01 (2.73%) | $3.12 | $2.93 | 45,100 | $17.18 M |
| 10/03/2024 | $3.03 | $2.97 (-1.98%) | $3.04 | $2.93 | 43,491 | $16.95 M |
| 10/02/2024 | $3.07 | $3.03 (-1.3%) | $3.28 | $3.00 | 51,400 | $17.30 M |
| 10/01/2024 | $3.29 | $3.07 (-6.69%) | $3.30 | $3.01 | 56,288 | $17.53 M |
| 09/30/2024 | $3.24 | $3.23 (-0.31%) | $3.30 | $3.13 | 66,711 | $18.44 M |
| 09/27/2024 | $3.49 | $3.26 (-6.59%) | $3.49 | $3.20 | 94,323 | $18.61 M |
| 09/26/2024 | $3.50 | $3.49 (-0.29%) | $3.74 | $3.39 | 135,150 | $19.92 M |
| 09/25/2024 | $3.35 | $3.47 (3.58%) | $3.48 | $3.35 | 62,300 | $19.81 M |
| 09/24/2024 | $3.39 | $3.35 (-1.18%) | $3.59 | $3.24 | 105,900 | $19.12 M |
| 09/23/2024 | $3.32 | $3.38 (1.81%) | $3.42 | $3.19 | 143,000 | $19.30 M |
| 09/20/2024 | $3.40 | $3.16 (-7.06%) | $3.44 | $3.00 | 145,500 | $18.04 M |
| 09/19/2024 | $3.46 | $3.39 (-2.02%) | $3.49 | $3.25 | 120,911 | $19.35 M |
| 09/18/2024 | $3.05 | $3.26 (6.89%) | $3.88 | $3.05 | 553,414 | $18.61 M |
| 09/17/2024 | $3.07 | $3.18 (3.58%) | $3.37 | $2.85 | 415,100 | $18.15 M |
| 09/16/2024 | $2.50 | $2.95 (18%) | $3.10 | $2.35 | 1.36 M | $16.84 M |
| 09/13/2024 | $2.29 | $2.17 (-5.24%) | $2.29 | $2.13 | 32,200 | $12.39 M |
| 09/12/2024 | $2.12 | $2.17 (2.36%) | $2.18 | $2.12 | 36,304 | $12.39 M |
| 09/11/2024 | $2.01 | $2.09 (3.98%) | $2.11 | $2.01 | 10,100 | $11.93 M |
| 09/10/2024 | $2.03 | $2.04 (0.49%) | $2.07 | $1.98 | 13,600 | $11.65 M |
| 09/09/2024 | $2.14 | $2.07 (-3.27%) | $2.14 | $2.01 | 12,729 | $11.82 M |
| 09/06/2024 | $1.95 | $2.04 (4.62%) | $2.06 | $1.90 | 30,306 | $11.65 M |
| 09/05/2024 | $2.01 | $1.88 (-6.47%) | $2.01 | $1.86 | 75,106 | $10.73 M |
| 09/04/2024 | $2.09 | $2.04 (-2.39%) | $2.13 | $2.00 | 44,200 | $11.65 M |
| 09/03/2024 | $2.25 | $2.09 (-7.11%) | $2.25 | $2.00 | 59,917 | $11.93 M |
| 08/30/2024 | $2.36 | $2.29 (-2.97%) | $2.40 | $2.25 | 40,728 | $13.07 M |
| 08/29/2024 | $2.50 | $2.36 (-5.6%) | $2.50 | $2.32 | 43,513 | $13.47 M |
| 08/28/2024 | $2.38 | $2.44 (2.52%) | $2.52 | $2.31 | 35,600 | $13.93 M |
| 08/27/2024 | $2.46 | $2.41 (-2.03%) | $2.49 | $2.38 | 30,042 | $13.76 M |
| 08/26/2024 | $2.45 | $2.45 (0%) | $2.45 | $2.42 | 11,308 | $13.99 M |
| 08/23/2024 | $2.40 | $2.40 (0%) | $2.44 | $2.31 | 22,949 | $13.70 M |
| 08/22/2024 | $2.27 | $2.29 (0.88%) | $2.29 | $2.25 | 12,300 | $13.07 M |
| 08/21/2024 | $2.32 | $2.27 (-2.16%) | $2.33 | $2.25 | 29,807 | $12.96 M |
| 08/20/2024 | $2.36 | $2.29 (-2.97%) | $2.36 | $2.26 | 21,900 | $13.07 M |
| 08/19/2024 | $2.20 | $2.31 (5%) | $2.40 | $2.19 | 62,947 | $13.19 M |