5 DAY PERFORMANCE
-2.82%
1 MONTH PERFORMANCE
-12.44%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+0.88%
1 YEAR PERFORMANCE
+124.03%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $3.44 | $3.45 (0.29%) | $3.50 | $3.20 | 46,910 | $19.69 M |
| 04/29/2025 | $3.74 | $3.38 (-9.63%) | $3.74 | $3.34 | 128,406 | $19.30 M |
| 04/28/2025 | $3.58 | $3.72 (3.91%) | $3.83 | $3.55 | 91,647 | $21.24 M |
| 04/25/2025 | $3.72 | $3.55 (-4.57%) | $3.73 | $3.41 | 109,624 | $20.27 M |
| 04/24/2025 | $3.73 | $3.75 (0.54%) | $3.78 | $3.54 | 97,953 | $21.41 M |
| 04/23/2025 | $3.46 | $3.61 (4.34%) | $3.72 | $3.44 | 124,000 | $20.61 M |
| 04/22/2025 | $3.30 | $3.37 (2.12%) | $3.46 | $3.30 | 55,152 | $19.24 M |
| 04/21/2025 | $3.20 | $3.28 (2.5%) | $3.34 | $3.18 | 38,100 | $18.72 M |
| 04/17/2025 | $3.28 | $3.29 (0.3%) | $3.36 | $3.15 | 37,319 | $18.78 M |
| 04/16/2025 | $3.31 | $3.31 (0%) | $3.44 | $3.16 | 80,738 | $18.90 M |
| 04/15/2025 | $3.66 | $3.42 (-6.56%) | $3.73 | $3.30 | 127,413 | $19.52 M |
| 04/14/2025 | $3.23 | $3.42 (5.88%) | $3.49 | $3.21 | 118,769 | $19.52 M |
| 04/11/2025 | $3.15 | $3.20 (1.59%) | $3.33 | $3.03 | 62,713 | $18.27 M |
| 04/10/2025 | $3.28 | $3.15 (-3.96%) | $3.37 | $2.97 | 149,300 | $17.98 M |
| 04/09/2025 | $2.85 | $3.32 (16.49%) | $3.45 | $2.75 | 229,641 | $18.95 M |
| 04/08/2025 | $3.16 | $2.84 (-10.13%) | $3.23 | $2.80 | 205,200 | $16.21 M |
| 04/07/2025 | $3.06 | $3.17 (3.59%) | $3.33 | $2.92 | 152,335 | $18.10 M |
| 04/04/2025 | $3.33 | $3.22 (-3.3%) | $3.54 | $3.04 | 217,737 | $18.38 M |
| 04/03/2025 | $3.74 | $3.63 (-2.94%) | $3.89 | $3.56 | 149,910 | $20.72 M |
| 04/02/2025 | $3.89 | $3.87 (-0.51%) | $4.05 | $3.65 | 127,607 | $22.09 M |
| 04/01/2025 | $3.60 | $3.94 (9.44%) | $3.97 | $3.60 | 270,203 | $22.49 M |
| 03/31/2025 | $3.16 | $3.55 (12.34%) | $3.64 | $3.10 | 259,885 | $20.27 M |
| 03/28/2025 | $3.47 | $3.24 (-6.63%) | $3.56 | $3.15 | 199,300 | $18.50 M |
| 03/27/2025 | $3.53 | $3.48 (-1.42%) | $3.60 | $3.37 | 149,627 | $19.87 M |
| 03/26/2025 | $3.86 | $3.56 (-7.77%) | $3.91 | $3.51 | 360,900 | $20.32 M |
| 03/25/2025 | $4.02 | $3.86 (-3.98%) | $4.17 | $3.80 | 162,200 | $22.04 M |
| 03/24/2025 | $4.10 | $4.01 (-2.2%) | $4.23 | $3.91 | 287,503 | $22.89 M |
| 03/21/2025 | $4.88 | $4.02 (-17.62%) | $5.14 | $3.77 | 920,800 | $22.95 M |
| 03/20/2025 | $4.40 | $4.34 (-1.36%) | $4.66 | $4.23 | 141,608 | $24.78 M |
| 03/19/2025 | $5.00 | $4.54 (-9.2%) | $5.03 | $4.26 | 390,796 | $25.92 M |
| 03/18/2025 | $4.81 | $5.00 (3.95%) | $5.29 | $4.70 | 266,863 | $28.54 M |
| 03/17/2025 | $5.38 | $4.84 (-10.04%) | $5.49 | $4.51 | 653,689 | $27.63 M |
| 03/14/2025 | $6.42 | $5.53 (-13.86%) | $6.69 | $5.50 | 458,000 | $31.57 M |
| 03/13/2025 | $6.31 | $6.42 (1.74%) | $6.71 | $6.08 | 202,489 | $36.65 M |
| 03/12/2025 | $7.32 | $6.49 (-11.34%) | $7.40 | $6.29 | 305,100 | $37.05 M |
| 03/11/2025 | $6.64 | $7.13 (7.38%) | $8.00 | $6.59 | 451,445 | $40.70 M |
| 03/10/2025 | $9.29 | $6.53 (-29.71%) | $9.53 | $6.32 | 999,100 | $37.28 M |
| 03/07/2025 | $8.18 | $9.57 (16.99%) | $9.93 | $7.63 | 973,500 | $54.63 M |
| 03/06/2025 | $7.27 | $8.10 (11.42%) | $8.44 | $7.20 | 504,549 | $46.24 M |
| 03/05/2025 | $6.45 | $7.39 (14.57%) | $7.60 | $6.36 | 478,500 | $42.19 M |
| 03/04/2025 | $6.00 | $6.61 (10.17%) | $6.75 | $5.64 | 323,563 | $37.73 M |
| 03/03/2025 | $6.02 | $6.00 (-0.33%) | $6.27 | $5.77 | 169,075 | $34.25 M |
| 02/28/2025 | $5.79 | $5.89 (1.73%) | $5.96 | $5.60 | 111,941 | $33.62 M |
| 02/27/2025 | $6.31 | $5.82 (-7.77%) | $6.37 | $5.77 | 134,354 | $33.22 M |
| 02/26/2025 | $6.12 | $6.28 (2.61%) | $6.40 | $5.86 | 124,464 | $35.85 M |
| 02/25/2025 | $5.60 | $6.05 (8.04%) | $6.13 | $5.40 | 209,000 | $34.54 M |
| 02/24/2025 | $5.90 | $5.66 (-4.07%) | $6.13 | $5.63 | 156,300 | $32.31 M |
| 02/21/2025 | $6.28 | $5.82 (-7.32%) | $6.38 | $5.70 | 144,646 | $33.22 M |
| 02/20/2025 | $6.52 | $6.18 (-5.21%) | $6.52 | $5.61 | 303,939 | $35.28 M |
| 02/19/2025 | $6.12 | $6.42 (4.9%) | $6.53 | $5.95 | 459,217 | $36.65 M |
| 02/18/2025 | $5.77 | $5.95 (3.12%) | $6.15 | $5.44 | 349,803 | $33.97 M |
| 02/14/2025 | $5.74 | $5.64 (-1.74%) | $5.80 | $5.22 | 217,021 | $32.20 M |
| 02/13/2025 | $5.27 | $5.64 (7.02%) | $5.89 | $5.27 | 274,822 | $32.20 M |
| 02/12/2025 | $4.95 | $5.35 (8.08%) | $5.44 | $4.85 | 134,527 | $30.54 M |
| 02/11/2025 | $5.02 | $5.00 (-0.4%) | $5.16 | $4.94 | 85,479 | $28.54 M |
| 02/10/2025 | $5.18 | $5.19 (0.19%) | $5.37 | $5.05 | 146,904 | $29.63 M |
| 02/07/2025 | $5.05 | $5.22 (3.37%) | $5.35 | $4.97 | 236,148 | $29.80 M |
| 02/06/2025 | $5.45 | $4.94 (-9.36%) | $5.50 | $4.75 | 290,038 | $28.20 M |
| 02/05/2025 | $5.06 | $5.42 (7.11%) | $5.58 | $4.80 | 364,064 | $30.94 M |
| 02/04/2025 | $4.45 | $5.00 (12.36%) | $5.15 | $4.29 | 409,063 | $28.54 M |
| 02/03/2025 | $3.87 | $4.43 (14.47%) | $5.27 | $3.87 | 1.57 M | $25.29 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.
