5 DAY PERFORMANCE
+2.77%
1 MONTH PERFORMANCE
+6.46%
3 MONTH PERFORMANCE
+38.20%
6 MONTH PERFORMANCE
+9.61%
YEAR-TO-DATE PERFORMANCE
+30.12%
1 YEAR PERFORMANCE
+108.92%
Coffee Holding Co., Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $4.41 | $4.45 (0.91%) | $4.54 | $4.33 | 75.90 K | $25.40 M |
| 07/02/2025 | $4.28 | $4.41 (3.04%) | $4.45 | $4.21 | 44.60 K | $25.17 M |
| 07/01/2025 | $4.33 | $4.25 (-1.85%) | $4.39 | $4.13 | 112.30 K | $24.26 M |
| 06/30/2025 | $4.32 | $4.33 (0.23%) | $4.49 | $4.30 | 45.85 K | $24.72 M |
| 06/27/2025 | $4.36 | $4.25 (-2.52%) | $4.38 | $4.22 | 70.92 K | $24.26 M |
| 06/26/2025 | $4.27 | $4.39 (2.81%) | $4.43 | $4.25 | 44.22 K | $25.06 M |
| 06/25/2025 | $4.38 | $4.30 (-1.83%) | $4.43 | $4.23 | 43.92 K | $24.55 M |
| 06/24/2025 | $4.11 | $4.36 (6.08%) | $4.60 | $4.11 | 137.02 K | $24.89 M |
| 06/23/2025 | $4.38 | $4.10 (-6.39%) | $4.42 | $4.10 | 226.90 K | $23.41 M |
| 06/20/2025 | $4.62 | $4.40 (-4.76%) | $4.73 | $4.38 | 107.14 K | $25.12 M |
| 06/18/2025 | $4.52 | $4.53 (0.22%) | $4.66 | $4.14 | 326.66 K | $25.86 M |
| 06/17/2025 | $4.68 | $4.37 (-6.62%) | $4.85 | $4.37 | 167.30 K | $24.95 M |
| 06/16/2025 | $4.02 | $4.74 (17.91%) | $4.88 | $4.02 | 537.10 K | $27.06 M |
| 06/13/2025 | $3.90 | $3.98 (2.05%) | $5.14 | $3.88 | 2.11 M | $22.72 M |
| 06/12/2025 | $3.78 | $3.63 (-3.97%) | $3.79 | $3.52 | 140.50 K | $20.72 M |
| 06/11/2025 | $3.84 | $3.87 (0.78%) | $3.95 | $3.80 | 72.60 K | $22.09 M |
| 06/10/2025 | $3.70 | $3.84 (3.78%) | $3.86 | $3.65 | 113.10 K | $21.92 M |
| 06/09/2025 | $3.92 | $3.72 (-5.1%) | $3.97 | $3.55 | 229.50 K | $21.24 M |
| 06/06/2025 | $4.23 | $3.92 (-7.33%) | $4.30 | $3.90 | 191.00 K | $22.38 M |
| 06/05/2025 | $4.17 | $4.18 (0.24%) | $4.23 | $4.13 | 51.56 K | $23.86 M |
| 06/04/2025 | $4.14 | $4.27 (3.14%) | $4.28 | $4.14 | 40.30 K | $24.38 M |
| 06/03/2025 | $4.20 | $4.08 (-2.86%) | $4.30 | $4.05 | 41.10 K | $23.29 M |
| 06/02/2025 | $4.07 | $4.17 (2.46%) | $4.31 | $3.98 | 67.02 K | $23.80 M |
| 05/30/2025 | $4.31 | $4.07 (-5.57%) | $4.31 | $3.88 | 97.45 K | $23.23 M |
| 05/29/2025 | $4.00 | $4.33 (8.25%) | $4.35 | $4.00 | 243.03 K | $24.72 M |
| 05/28/2025 | $3.65 | $3.93 (7.67%) | $3.95 | $3.65 | 145.47 K | $22.43 M |
| 05/27/2025 | $3.51 | $3.64 (3.7%) | $3.68 | $3.46 | 93.90 K | $20.78 M |
| 05/23/2025 | $3.31 | $3.50 (5.74%) | $3.50 | $3.27 | 32.13 K | $19.98 M |
| 05/22/2025 | $3.20 | $3.39 (5.94%) | $3.43 | $3.18 | 60.64 K | $19.35 M |
| 05/21/2025 | $3.36 | $3.22 (-4.17%) | $3.45 | $3.18 | 69.80 K | $18.38 M |
| 05/20/2025 | $3.41 | $3.39 (-0.59%) | $3.45 | $3.30 | 54.77 K | $19.35 M |
| 05/19/2025 | $3.46 | $3.42 (-1.16%) | $3.52 | $3.34 | 35.82 K | $19.52 M |
| 05/16/2025 | $3.43 | $3.46 (0.87%) | $3.54 | $3.43 | 27.32 K | $19.75 M |
| 05/15/2025 | $3.35 | $3.45 (2.99%) | $3.46 | $3.32 | 35.22 K | $19.69 M |
| 05/14/2025 | $3.55 | $3.37 (-5.07%) | $3.64 | $3.30 | 71.28 K | $19.24 M |
| 05/13/2025 | $3.45 | $3.53 (2.32%) | $3.55 | $3.45 | 59.80 K | $20.15 M |
| 05/12/2025 | $3.40 | $3.45 (1.47%) | $3.46 | $3.28 | 80.22 K | $19.69 M |
| 05/09/2025 | $3.42 | $3.25 (-4.97%) | $3.48 | $3.21 | 51.90 K | $18.55 M |
| 05/08/2025 | $3.19 | $3.36 (5.33%) | $3.45 | $3.19 | 71.31 K | $19.18 M |
| 05/07/2025 | $3.11 | $3.20 (2.89%) | $3.33 | $3.11 | 56.17 K | $18.27 M |
| 05/06/2025 | $3.21 | $3.11 (-3.12%) | $3.29 | $3.06 | 71.61 K | $17.75 M |
| 05/05/2025 | $3.36 | $3.23 (-3.87%) | $3.47 | $3.15 | 103.75 K | $18.44 M |
| 05/02/2025 | $3.59 | $3.46 (-3.62%) | $3.60 | $3.35 | 66.10 K | $19.75 M |
| 05/01/2025 | $3.42 | $3.52 (2.92%) | $3.53 | $3.36 | 53.55 K | $20.09 M |
| 04/30/2025 | $3.44 | $3.45 (0.29%) | $3.50 | $3.20 | 47.00 K | $19.69 M |
| 04/29/2025 | $3.74 | $3.38 (-9.63%) | $3.74 | $3.34 | 128.41 K | $19.30 M |
| 04/28/2025 | $3.58 | $3.72 (3.91%) | $3.83 | $3.55 | 91.65 K | $21.24 M |
| 04/25/2025 | $3.72 | $3.55 (-4.57%) | $3.73 | $3.41 | 109.62 K | $20.27 M |
| 04/24/2025 | $3.73 | $3.75 (0.54%) | $3.78 | $3.54 | 97.95 K | $21.41 M |
| 04/23/2025 | $3.46 | $3.61 (4.34%) | $3.72 | $3.44 | 124.00 K | $20.61 M |
| 04/22/2025 | $3.30 | $3.37 (2.12%) | $3.46 | $3.30 | 55.15 K | $19.24 M |
| 04/21/2025 | $3.20 | $3.28 (2.5%) | $3.34 | $3.18 | 38.10 K | $18.72 M |
| 04/17/2025 | $3.28 | $3.29 (0.3%) | $3.36 | $3.15 | 37.32 K | $18.78 M |
| 04/16/2025 | $3.31 | $3.31 (0%) | $3.44 | $3.16 | 80.74 K | $18.90 M |
| 04/15/2025 | $3.66 | $3.42 (-6.56%) | $3.73 | $3.30 | 127.41 K | $19.52 M |
| 04/14/2025 | $3.23 | $3.42 (5.88%) | $3.49 | $3.21 | 118.77 K | $19.52 M |
| 04/11/2025 | $3.15 | $3.20 (1.59%) | $3.33 | $3.03 | 62.71 K | $18.27 M |
| 04/10/2025 | $3.28 | $3.15 (-3.96%) | $3.37 | $2.97 | 149.30 K | $17.98 M |
| 04/09/2025 | $2.85 | $3.32 (16.49%) | $3.45 | $2.75 | 229.64 K | $18.95 M |
| 04/08/2025 | $3.16 | $2.84 (-10.13%) | $3.23 | $2.80 | 205.20 K | $16.21 M |
| 04/07/2025 | $3.06 | $3.17 (3.59%) | $3.33 | $2.92 | 152.34 K | $18.10 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.
