Coffee Holding Co., Inc.
JVANASDAQConsumer Defensive● Active
$4.31
+$0.03(+0.58%)
Market Cap$24604062
P/E Ratio—
52W High$5.63
52W Low$2.93
Coffee Holding Co., Inc.（JVA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jva · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$9.93
Mar 7, 2025
-56.6% from here
5-Year Low5Y
$0.6700
Oct 31, 2023
+543.3% from low
IPO Priceadj.
$5.20
May 3, 2005
-17.1% since IPO
1 Year Ago
$3.72
Jun 9, 2025
+15.9% in 1Y
5 Years Ago
$5.97
Jun 9, 2021
-27.8% in 5Y
10 Years Ago
$5.28
Jun 9, 2016
-18.3% in 10Y
Historical Price Data · JVA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.34 | $4.41 | $4.21 | $4.31 | $4.31 | 27K | -0.69% |
| Jun 5, 2026 | $4.54 | $4.54 | $4.21 | $4.29 | $4.29 | 75K | -5.51% |
| Jun 4, 2026 | $4.49 | $4.59 | $4.35 | $4.50 | $4.50 | 48K | +0.22% |
| Jun 3, 2026 | $4.49 | $4.57 | $4.41 | $4.48 | $4.48 | 26K | -0.22% |
| Jun 2, 2026 | $4.40 | $4.49 | $4.35 | $4.46 | $4.46 | 12K | +1.36% |
| Jun 1, 2026 | $4.28 | $4.40 | $4.17 | $4.37 | $4.37 | 98K | +2.10% |
| May 29, 2026 | $4.38 | $4.45 | $4.28 | $4.30 | $4.30 | 26K | -1.83% |
| May 28, 2026 | $4.49 | $4.54 | $4.38 | $4.39 | $4.39 | 24K | -2.23% |
| May 27, 2026 | $4.34 | $4.50 | $4.34 | $4.50 | $4.50 | 40K | +3.69% |
| May 26, 2026 | $4.38 | $4.45 | $4.26 | $4.36 | $4.36 | 23K | -0.46% |
| May 22, 2026 | $4.29 | $4.35 | $4.27 | $4.32 | $4.32 | 10K | +0.70% |
| May 21, 2026 | $4.23 | $4.31 | $4.23 | $4.26 | $4.26 | 16K | +0.71% |
| May 20, 2026 | $4.19 | $4.36 | $4.19 | $4.26 | $4.26 | 32K | +1.67% |
| May 19, 2026 | $4.21 | $4.27 | $4.18 | $4.18 | $4.18 | 34K | -0.71% |
| May 18, 2026 | $4.21 | $4.26 | $4.16 | $4.20 | $4.20 | 42K | -0.24% |
| May 15, 2026 | $4.25 | $4.38 | $4.19 | $4.21 | $4.21 | 27K | -0.94% |
| May 14, 2026 | $4.32 | $4.40 | $4.25 | $4.29 | $4.29 | 40K | -0.69% |
| May 13, 2026 | $4.36 | $4.42 | $4.29 | $4.32 | $4.32 | 18K | -0.92% |
| May 12, 2026 | $4.27 | $4.47 | $4.20 | $4.32 | $4.32 | 101K | +1.17% |
| May 11, 2026 | $4.62 | $4.62 | $4.28 | $4.31 | $4.31 | 41K | -6.71% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · JVA
Jan 1 → Dec 31 · 6 years2026+10.5%$3.90 → $4.31
+10.5%
2025+11.5%$3.48 → $3.88
+11.5%
2024+262.8%$0.94 → $3.42
+262.8%
2023-56.3%$2.08 → $0.91
-56.3%
2022-54.4%$4.47 → $2.04
-54.4%
2021-29.1%$6.19 → $4.39
-29.1%
Best Year2024 · +262.8%
Worst Year2023 · -56.3%
Positive Years3 / 6
Avg Annual Return+24.2%
6Y Total Return-30.4%
6Y CAGR~-5.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in JVA?
If you invested $1,000 in JVA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$817
Total Return-18.3%
CAGR~-2.0% / yr
Profit$-183
Based on Jun 9, 2016 · $5.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Coffee Holding Co., Inc.（JVA）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JVA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JVA 历史股价FMP 日线复权 OHLCV