5 DAY PERFORMANCE
-1.92%
1 MONTH PERFORMANCE
-21.48%
3 MONTH PERFORMANCE
-14.72%
6 MONTH PERFORMANCE
-26.20%
YEAR-TO-DATE PERFORMANCE
-20.88%
1 YEAR PERFORMANCE
-52.18%
Coffee Holding Co Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $3.11 | $3.05 (-1.93%) | $3.13 | $3.05 | 8.18 K | |
| 02/18/2026 | $3.07 | $3.11 (1.3%) | $3.11 | $3.05 | 27.64 K | $17.75 M |
| 02/17/2026 | $3.09 | $3.07 (-0.65%) | $3.17 | $3.03 | 24.62 K | $17.53 M |
| 02/13/2026 | $3.14 | $3.13 (-0.32%) | $3.19 | $3.04 | 39.10 K | $17.87 M |
| 02/12/2026 | $3.20 | $3.08 (-3.75%) | $3.25 | $3.01 | 67.04 K | $17.58 M |
| 02/11/2026 | $3.06 | $3.19 (4.25%) | $3.20 | $3.02 | 72.20 K | $18.21 M |
| 02/10/2026 | $3.15 | $3.05 (-3.17%) | $3.15 | $3.05 | 34.55 K | $17.41 M |
| 02/09/2026 | $3.09 | $3.08 (-0.32%) | $3.25 | $3.03 | 108.40 K | $17.58 M |
| 02/06/2026 | $3.09 | $3.10 (0.32%) | $3.19 | $3.05 | 71.70 K | $17.70 M |
| 02/05/2026 | $3.02 | $3.01 (-0.33%) | $3.13 | $2.95 | 44.50 K | $17.18 M |
| 02/04/2026 | $3.06 | $3.07 (0.33%) | $3.15 | $3.01 | 54.30 K | $17.53 M |
| 02/03/2026 | $2.96 | $3.03 (2.36%) | $3.08 | $2.94 | 71.85 K | $17.30 M |
| 02/02/2026 | $3.19 | $2.94 (-7.84%) | $3.24 | $2.93 | 144.23 K | $16.78 M |
| 01/30/2026 | $3.21 | $3.19 (-0.62%) | $3.33 | $3.10 | 88.55 K | $18.21 M |
| 01/29/2026 | $3.71 | $3.20 (-13.75%) | $3.73 | $3.20 | 269.85 K | $18.27 M |
| 01/28/2026 | $3.82 | $3.76 (-1.57%) | $3.88 | $3.71 | 64.98 K | $21.46 M |
| 01/27/2026 | $3.75 | $3.82 (1.87%) | $3.88 | $3.70 | 27.55 K | $21.81 M |
| 01/26/2026 | $3.81 | $3.78 (-0.79%) | $3.89 | $3.66 | 42.43 K | $21.58 M |
| 01/23/2026 | $3.89 | $3.83 (-1.54%) | $3.94 | $3.80 | 41.20 K | $21.86 M |
| 01/22/2026 | $3.84 | $3.89 (1.3%) | $3.94 | $3.75 | 33.42 K | $22.21 M |
| 01/21/2026 | $3.83 | $3.80 (-0.78%) | $3.91 | $3.76 | 21.80 K | $21.69 M |
| 01/20/2026 | $3.84 | $3.82 (-0.52%) | $3.99 | $3.82 | 24.70 K | $21.81 M |
| 01/16/2026 | $3.87 | $3.91 (1.03%) | $3.94 | $3.82 | 30.10 K | $22.32 M |
| 01/15/2026 | $3.91 | $3.90 (-0.26%) | $3.97 | $3.77 | 52.61 K | $22.26 M |
| 01/14/2026 | $3.87 | $3.92 (1.29%) | $3.97 | $3.77 | 32.45 K | $22.38 M |
| 01/13/2026 | $3.81 | $3.87 (1.57%) | $3.93 | $3.74 | 26.80 K | $22.09 M |
| 01/12/2026 | $3.88 | $3.84 (-1.03%) | $3.90 | $3.76 | 36.31 K | $21.92 M |
| 01/09/2026 | $3.84 | $3.88 (1.04%) | $3.88 | $3.73 | 24.03 K | $22.15 M |
| 01/08/2026 | $3.74 | $3.81 (1.87%) | $3.81 | $3.74 | 8.53 K | $21.75 M |
| 01/07/2026 | $3.74 | $3.80 (1.6%) | $3.88 | $3.70 | 31.65 K | $21.69 M |
| 01/06/2026 | $3.66 | $3.73 (1.91%) | $3.78 | $3.62 | 40.20 K | $21.29 M |
| 01/05/2026 | $3.75 | $3.67 (-2.13%) | $3.84 | $3.67 | 28.90 K | $20.95 M |
| 01/02/2026 | $3.90 | $3.75 (-3.85%) | $3.90 | $3.75 | 12.17 K | $21.41 M |
| 12/31/2025 | $3.80 | $3.88 (2.11%) | $3.96 | $3.80 | 30.60 K | $22.15 M |
| 12/30/2025 | $3.96 | $3.93 (-0.76%) | $4.08 | $3.92 | 23.33 K | $22.43 M |
| 12/29/2025 | $4.11 | $3.94 (-4.14%) | $4.15 | $3.85 | 33.21 K | $22.49 M |
| 12/26/2025 | $3.68 | $4.12 (11.96%) | $4.16 | $3.66 | 70.30 K | $23.52 M |
| 12/24/2025 | $3.69 | $3.68 (-0.27%) | $3.80 | $3.67 | 6.20 K | $21.01 M |
| 12/23/2025 | $3.62 | $3.66 (1.1%) | $3.71 | $3.60 | 27.93 K | $20.89 M |
| 12/22/2025 | $3.66 | $3.66 (0%) | $3.80 | $3.66 | 31.01 K | $20.89 M |
| 12/19/2025 | $3.61 | $3.66 (1.39%) | $3.70 | $3.61 | 11.12 K | $20.89 M |
| 12/18/2025 | $3.70 | $3.64 (-1.62%) | $3.73 | $3.61 | 27.10 K | $20.78 M |
| 12/17/2025 | $3.65 | $3.65 (0%) | $3.74 | $3.60 | 48.80 K | $20.84 M |
| 12/16/2025 | $3.52 | $3.65 (3.69%) | $3.66 | $3.52 | 7.40 K | $20.84 M |
| 12/15/2025 | $3.53 | $3.55 (0.57%) | $3.73 | $3.52 | 27.80 K | $20.27 M |
| 12/12/2025 | $3.49 | $3.53 (1.15%) | $3.61 | $3.49 | 14.60 K | $20.15 M |
| 12/11/2025 | $3.66 | $3.49 (-4.64%) | $3.68 | $3.45 | 91.50 K | $19.92 M |
| 12/10/2025 | $3.42 | $3.61 (5.56%) | $3.69 | $3.35 | 49.13 K | $20.61 M |
| 12/09/2025 | $3.35 | $3.42 (2.09%) | $3.45 | $3.35 | 26.62 K | $19.52 M |
| 12/08/2025 | $3.63 | $3.37 (-7.16%) | $3.63 | $3.31 | 82.80 K | $19.24 M |
| 12/05/2025 | $3.71 | $3.57 (-3.77%) | $3.75 | $3.57 | 30.90 K | $20.38 M |
| 12/04/2025 | $3.70 | $3.72 (0.54%) | $3.76 | $3.65 | 13.40 K | $21.24 M |
| 12/03/2025 | $3.71 | $3.70 (-0.27%) | $3.71 | $3.56 | 32.31 K | $21.12 M |
| 12/02/2025 | $3.70 | $3.68 (-0.54%) | $3.71 | $3.54 | 14.24 K | $21.01 M |
| 12/01/2025 | $3.65 | $3.66 (0.27%) | $3.71 | $3.54 | 15.40 K | $20.89 M |
| 11/28/2025 | $3.77 | $3.72 (-1.33%) | $3.80 | $3.69 | 17.10 K | $21.24 M |
| 11/26/2025 | $3.66 | $3.67 (0.27%) | $3.84 | $3.66 | 39.85 K | $20.95 M |
| 11/25/2025 | $3.59 | $3.64 (1.39%) | $3.74 | $3.54 | 72.80 K | $20.78 M |
| 11/24/2025 | $3.50 | $3.53 (0.86%) | $3.74 | $3.50 | 10.34 K | $20.15 M |
| 11/21/2025 | $3.37 | $3.49 (3.56%) | $3.59 | $3.37 | 39.20 K | $19.92 M |
| 11/20/2025 | $3.67 | $3.36 (-8.45%) | $3.72 | $3.32 | 49.80 K | $19.18 M |
| 11/19/2025 | $3.69 | $3.60 (-2.44%) | $3.82 | $3.53 | 22.56 K | $20.55 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.
