Coffee Stock Price History
NASDAQ: JVAConsumer StaplesPackaged FoodsUSD
4.63+0.17 (+3.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JVA price history at a glance
The price history for Coffee (JVA) on this page begins on May 2, 2005, when the stock closed at $5.25; it most recently closed at $4.63 on October 5, 2026. The highest price in this record is $30.98, reached on July 11, 2011; the latest close is 85.1% below that peak. Across the 20 complete calendar years in the table, JVA finished higher in 8 and lower in 12. Its best year was 2009 (+384.9%) and its worst was 2008 (-81.7%).
Over roughly 21 years the share price changed -11.8%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, JVA has gained 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $30.98
- Date of high
- Jul 11, 2011
- Low since 2005
- $0.56
- Date of low
- Feb 16, 2009
- 52-week high
- $5.03
- 52-week low
- $2.93
- IPO year
- 2005
- Last close
- $4.63
JVA returns
1 week
+16.33%
1 month
+34.99%
3 months
+31.16%
6 months
+4.75%
Year to date
+19.33%
1 year
+3.12%
3 years
+543.06%
5 years
-2.11%
JVA price return, excluding dividends.
JVA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.63 | +23.47% |
| 2025 | 3.75 | -7.64% |
| 2024 | 4.06 | +346.15% |
| 2023 | 0.91 | -55.39% |
| 2022 | 2.04 | -53.53% |
| 2021 | 4.39 | +14.32% |
| 2020 | 3.84 | -12.73% |
| 2019 | 4.40 | +14.29% |
| 2018 | 3.85 | -9.62% |
| 2017 | 4.26 | -8.39% |
| 2016 | 4.65 | +20.78% |
| 2015 | 3.85 | -25.82% |
| 2014 | 5.19 | +1.76% |
| 2013 | 5.10 | -30.99% |
| 2012 | 7.39 | -5.74% |
| 2011 | 7.84 | +110.75% |
| 2010 | 3.72 | -10.79% |
| 2009 | 4.17 | +384.88% |
| 2008 | 0.86 | -81.70% |
| 2007 | 4.70 | +16.34% |
| 2006 | 4.04 | -37.85% |
| 2005* | 6.50 | +23.81% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
JVA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.47 | 4.73 | 4.30 | 4.63 | +3.81% | |
| 4.62 | 4.62 | 4.44 | 4.46 | -4.09% | |
| 4.17 | 4.76 | 4.14 | 4.65 | +16.54% | |
| 4.01 | 4.05 | 3.96 | 3.99 | -0.25% | |
| 3.97 | 4.05 | 3.97 | 4.00 | +0.50% | |
| 3.94 | 4.01 | 3.90 | 3.98 | +1.02% | |
| 3.91 | 3.95 | 3.86 | 3.94 | +1.03% | |
| 3.98 | 4.00 | 3.90 | 3.90 | -1.52% | |
| 3.94 | 3.99 | 3.90 | 3.96 | +1.02% | |
| 4.00 | 4.05 | 3.90 | 3.92 | -3.45% | |
| 4.03 | 4.09 | 4.00 | 4.06 | -0.73% | |
| 4.07 | 4.17 | 4.03 | 4.09 | +1.24% | |
| 4.10 | 4.14 | 4.02 | 4.04 | -2.42% | |
| 4.21 | 4.23 | 4.09 | 4.14 | -2.13% | |
| 4.22 | 4.25 | 4.13 | 4.23 | +2.17% | |
| 4.16 | 4.16 | 4.07 | 4.14 | -1.43% | |
| 4.14 | 4.26 | 4.12 | 4.20 | +1.45% | |
| 4.11 | 4.17 | 4.08 | 4.14 | +1.47% | |
| 4.18 | 4.20 | 4.00 | 4.08 | -2.16% | |
| 3.89 | 4.24 | 3.80 | 4.17 | +8.03% | |
| 3.70 | 3.99 | 3.70 | 3.86 | +12.54% | |
| 3.40 | 3.46 | 3.40 | 3.43 | 0.00% | |
| 3.56 | 3.57 | 3.39 | 3.43 | -3.38% | |
| 3.43 | 3.57 | 3.41 | 3.55 | +2.31% | |
| 3.45 | 3.47 | 3.41 | 3.47 | 0.00% | |
| 3.44 | 3.47 | 3.43 | 3.47 | +0.58% | |
| 3.44 | 3.47 | 3.43 | 3.45 | +0.58% | |
| 3.42 | 3.45 | 3.40 | 3.43 | +0.29% | |
| 3.43 | 3.49 | 3.42 | 3.42 | -0.29% | |
| 3.46 | 3.49 | 3.41 | 3.43 | -0.87% | |
| 3.47 | 3.48 | 3.41 | 3.46 | 0.00% | |
| 3.47 | 3.48 | 3.41 | 3.46 | 0.00% | |
| 3.47 | 3.52 | 3.40 | 3.46 | 0.00% | |
| 3.49 | 3.55 | 3.45 | 3.46 | -1.98% | |
| 3.54 | 3.54 | 3.47 | 3.53 | 0.00% | |
| 3.53 | 3.54 | 3.50 | 3.53 | +0.28% | |
| 3.53 | 3.54 | 3.49 | 3.52 | +0.57% | |
| 3.55 | 3.55 | 3.46 | 3.50 | -0.57% | |
| 3.54 | 3.57 | 3.49 | 3.52 | -0.28% | |
| 3.55 | 3.56 | 3.48 | 3.53 | 0.00% | |
| 3.56 | 3.56 | 3.50 | 3.53 | -0.28% | |
| 3.50 | 3.56 | 3.47 | 3.54 | +1.72% | |
| 3.47 | 3.51 | 3.47 | 3.48 | 0.00% | |
| 3.46 | 3.52 | 3.46 | 3.48 | -0.57% | |
| 3.51 | 3.55 | 3.48 | 3.50 | 0.00% | |
| 3.46 | 3.51 | 3.41 | 3.50 | +0.29% | |
| 3.40 | 3.49 | 3.35 | 3.49 | +2.65% | |
| 3.41 | 3.48 | 3.34 | 3.40 | +0.29% | |
| 3.42 | 3.57 | 3.35 | 3.39 | -0.88% | |
| 3.43 | 3.48 | 3.28 | 3.42 | +0.88% | |
| 3.26 | 3.40 | 3.25 | 3.39 | +4.95% | |
| 3.41 | 3.44 | 3.22 | 3.23 | -5.00% | |
| 3.40 | 3.45 | 3.38 | 3.40 | -0.29% | |
| 3.46 | 3.48 | 3.40 | 3.41 | -0.87% | |
| 3.49 | 3.51 | 3.41 | 3.44 | -0.58% | |
| 3.48 | 3.49 | 3.42 | 3.46 | -1.70% | |
| 3.46 | 3.56 | 3.46 | 3.52 | +1.15% | |
| 3.46 | 3.49 | 3.44 | 3.48 | +0.87% | |
| 3.51 | 3.51 | 3.41 | 3.45 | -1.99% | |
| 3.46 | 3.53 | 3.45 | 3.52 | +0.86% | |
| 3.48 | 3.55 | 3.45 | 3.49 | -0.29% | |
| 3.54 | 3.57 | 3.50 | 3.50 | -1.13% | |
| 3.50 | 3.58 | 3.50 | 3.54 | +0.28% | |
| 3.54 | 3.55 | 3.52 | 3.53 | 0.00% | |
| 3.55 | 3.56 | 3.49 | 3.53 | -0.56% | |
| 3.58 | 3.64 | 3.47 | 3.55 | -0.28% | |
| 3.43 | 3.72 | 3.43 | 3.56 | +3.79% | |
| 3.43 | 3.43 | 3.35 | 3.43 | +1.78% | |
| 3.41 | 3.49 | 3.33 | 3.37 | -1.46% | |
| 3.44 | 3.49 | 3.38 | 3.42 | -0.58% | |
| 3.39 | 3.47 | 3.36 | 3.44 | +2.99% | |
| 3.35 | 3.40 | 3.29 | 3.34 | -0.89% | |
| 3.34 | 3.42 | 3.29 | 3.37 | +0.60% | |
| 3.32 | 3.37 | 3.32 | 3.35 | +1.21% | |
| 3.33 | 3.36 | 3.27 | 3.31 | +0.30% | |
| 3.32 | 3.42 | 3.29 | 3.30 | -0.90% | |
| 3.33 | 3.37 | 3.32 | 3.33 | -0.60% | |
| 3.30 | 3.38 | 3.26 | 3.35 | +0.60% | |
| 3.37 | 3.47 | 3.33 | 3.33 | -1.19% | |
| 3.38 | 3.43 | 3.31 | 3.37 | 0.00% | |
| 3.35 | 3.44 | 3.26 | 3.37 | +1.51% | |
| 3.75 | 3.75 | 3.21 | 3.32 | -21.33% | |
| 4.33 | 4.37 | 4.21 | 4.22 | +0.48% | |
| 4.22 | 4.37 | 4.19 | 4.20 | -1.64% | |
| 4.31 | 4.37 | 4.22 | 4.27 | -0.23% | |
| 4.32 | 4.44 | 4.23 | 4.28 | -0.70% | |
| 4.34 | 4.41 | 4.21 | 4.31 | +0.47% | |
| 4.54 | 4.54 | 4.21 | 4.29 | -4.67% | |
| 4.49 | 4.59 | 4.35 | 4.50 | +0.45% | |
| 4.49 | 4.57 | 4.41 | 4.48 | +0.45% | |
| 4.40 | 4.49 | 4.35 | 4.46 | +2.06% | |
| 4.28 | 4.40 | 4.17 | 4.37 | +1.63% | |
| 4.38 | 4.45 | 4.28 | 4.30 | -2.05% | |
| 4.49 | 4.54 | 4.38 | 4.39 | -2.44% | |
| 4.34 | 4.50 | 4.34 | 4.50 | +3.21% | |
| 4.38 | 4.45 | 4.26 | 4.36 | +0.93% | |
| 4.29 | 4.35 | 4.27 | 4.32 | +1.41% | |
| 4.23 | 4.31 | 4.23 | 4.26 | 0.00% | |
| 4.19 | 4.36 | 4.19 | 4.26 | +1.91% | |
| 4.21 | 4.27 | 4.18 | 4.18 | -0.48% | |
| 4.21 | 4.26 | 4.16 | 4.20 | -0.24% | |
| 4.25 | 4.38 | 4.19 | 4.21 | -1.86% | |
| 4.32 | 4.40 | 4.25 | 4.29 | -0.69% | |
| 4.36 | 4.42 | 4.29 | 4.32 | 0.00% | |
| 4.27 | 4.47 | 4.20 | 4.32 | +0.23% | |
| 4.62 | 4.62 | 4.28 | 4.31 | -2.93% | |
| 4.29 | 4.50 | 4.25 | 4.44 | +4.23% | |
| 4.65 | 4.66 | 4.12 | 4.26 | -9.36% | |
| 4.81 | 4.86 | 4.69 | 4.70 | -2.29% | |
| 4.66 | 4.87 | 4.66 | 4.81 | +3.22% | |
| 4.81 | 4.81 | 4.61 | 4.66 | -2.92% | |
| 4.68 | 4.85 | 4.64 | 4.80 | +3.23% | |
| 4.72 | 4.72 | 4.64 | 4.65 | -0.43% | |
| 4.83 | 4.95 | 4.61 | 4.67 | -4.50% | |
| 4.95 | 5.03 | 4.85 | 4.89 | -0.61% | |
| 4.56 | 5.01 | 4.55 | 4.92 | +8.61% | |
| 4.59 | 4.65 | 4.45 | 4.53 | -0.44% | |
| 4.53 | 4.57 | 4.46 | 4.55 | +0.89% | |
| 4.51 | 4.55 | 4.41 | 4.51 | 0.00% | |
| 4.62 | 4.66 | 4.44 | 4.51 | -2.59% | |
| 4.57 | 4.69 | 4.56 | 4.63 | +0.65% | |
| 4.49 | 4.65 | 4.40 | 4.60 | +2.68% | |
| 4.69 | 4.70 | 4.43 | 4.48 | -4.07% | |
| 4.60 | 4.73 | 4.49 | 4.67 | +2.41% | |
| 4.59 | 4.83 | 4.50 | 4.56 | 0.00% | |
| 4.38 | 4.56 | 4.36 | 4.56 | +3.17% | |
| 4.36 | 4.44 | 4.30 | 4.42 | +1.38% | |
| 4.32 | 4.37 | 4.20 | 4.36 | +0.46% | |
| 4.30 | 4.48 | 4.30 | 4.34 | +1.40% | |
| 4.30 | 4.33 | 4.16 | 4.28 | 0.00% | |
| 4.03 | 4.32 | 4.03 | 4.28 | +5.68% | |
| 4.10 | 4.14 | 3.95 | 4.05 | -1.22% | |
| 4.28 | 4.35 | 4.06 | 4.10 | -3.53% | |
| 4.29 | 4.44 | 4.18 | 4.25 | -0.93% | |
| 4.30 | 4.51 | 4.21 | 4.29 | +0.94% | |
| 4.40 | 4.43 | 4.17 | 4.25 | -4.49% | |
| 4.46 | 4.72 | 4.27 | 4.45 | -1.55% | |
| 4.52 | 4.59 | 4.45 | 4.52 | 0.00% | |
| 4.69 | 4.69 | 4.40 | 4.52 | -3.62% | |
| 4.45 | 4.80 | 4.45 | 4.69 | +7.08% | |
| 4.29 | 4.49 | 4.28 | 4.38 | +1.39% | |
| 4.56 | 4.57 | 4.08 | 4.32 | -5.68% | |
| 4.20 | 4.64 | 4.11 | 4.58 | +11.17% | |
| 3.88 | 4.28 | 3.70 | 4.12 | +29.97% | |
| 3.15 | 3.19 | 3.13 | 3.17 | +1.28% | |
| 3.12 | 3.20 | 3.10 | 3.13 | +0.32% | |
| 3.15 | 3.16 | 3.10 | 3.12 | -0.32% | |
| 3.19 | 3.19 | 3.10 | 3.13 | -0.95% | |
| 3.14 | 3.20 | 3.13 | 3.16 | +0.32% | |
| 3.15 | 3.16 | 3.10 | 3.15 | -0.63% | |
| 3.12 | 3.20 | 3.11 | 3.17 | -0.63% | |
| 3.11 | 3.19 | 3.07 | 3.19 | +2.24% | |
| 3.10 | 3.12 | 3.07 | 3.12 | +0.97% | |
| 3.01 | 3.09 | 2.93 | 3.09 | +0.98% | |
| 3.09 | 3.11 | 2.95 | 3.06 | -1.92% | |
| 3.11 | 3.14 | 3.06 | 3.12 | -0.95% | |
| 3.12 | 3.17 | 3.06 | 3.15 | +1.61% | |
| 3.19 | 3.22 | 3.09 | 3.10 | -2.21% | |
| 3.11 | 3.25 | 3.11 | 3.17 | +1.93% | |
| 3.18 | 3.20 | 3.05 | 3.11 | -2.81% | |
| 3.13 | 3.23 | 3.13 | 3.20 | +1.91% | |
| 3.09 | 3.14 | 3.04 | 3.14 | +0.96% | |
| 3.07 | 3.11 | 3.05 | 3.11 | +1.30% | |
| 3.09 | 3.17 | 3.03 | 3.07 | -1.92% | |
| 3.14 | 3.19 | 3.04 | 3.13 | +1.62% | |
| 3.20 | 3.25 | 3.01 | 3.08 | -3.45% | |
| 3.06 | 3.20 | 3.02 | 3.19 | +4.59% | |
| 3.15 | 3.15 | 3.05 | 3.05 | -0.97% | |
| 3.09 | 3.25 | 3.03 | 3.08 | -0.65% | |
| 3.09 | 3.19 | 3.05 | 3.10 | +2.99% | |
| 3.02 | 3.13 | 2.95 | 3.01 | -1.95% | |
| 3.06 | 3.15 | 3.01 | 3.07 | +1.32% | |
| 2.96 | 3.08 | 2.94 | 3.03 | +3.06% | |
| 3.19 | 3.24 | 2.93 | 2.94 | -7.84% | |
| 3.21 | 3.33 | 3.10 | 3.19 | -0.31% | |
| 3.71 | 3.73 | 3.20 | 3.20 | -14.89% | |
| 3.82 | 3.88 | 3.71 | 3.76 | -1.57% | |
| 3.75 | 3.88 | 3.70 | 3.82 | +1.06% | |
| 3.81 | 3.89 | 3.66 | 3.78 | -1.31% | |
| 3.89 | 3.94 | 3.80 | 3.83 | -1.54% | |
| 3.84 | 3.94 | 3.75 | 3.89 | +2.37% | |
| 3.83 | 3.91 | 3.76 | 3.80 | -0.52% | |
| 3.84 | 3.99 | 3.82 | 3.82 | -2.30% | |
| 3.87 | 3.94 | 3.82 | 3.91 | +0.26% | |
| 3.91 | 3.97 | 3.77 | 3.90 | -0.51% | |
| 3.87 | 3.97 | 3.77 | 3.92 | +1.29% | |
| 3.81 | 3.93 | 3.74 | 3.87 | +0.78% | |
| 3.88 | 3.90 | 3.76 | 3.84 | -1.03% | |
| 3.84 | 3.88 | 3.73 | 3.88 | +1.84% | |
| 3.74 | 3.81 | 3.74 | 3.81 | +0.26% | |
| 3.74 | 3.88 | 3.70 | 3.80 | +1.88% | |
| 3.66 | 3.78 | 3.62 | 3.73 | +1.63% | |
| 3.75 | 3.84 | 3.67 | 3.67 | -2.13% | |
| 3.90 | 3.90 | 3.75 | 3.75 | -3.35% | |
| 3.80 | 3.96 | 3.80 | 3.88 | -1.27% | |
| 3.96 | 4.08 | 3.92 | 3.93 | -0.25% | |
| 4.11 | 4.15 | 3.85 | 3.94 | -4.37% | |
| 3.68 | 4.16 | 3.66 | 4.12 | +11.96% | |
| 3.69 | 3.80 | 3.67 | 3.68 | +0.55% | |
| 3.62 | 3.71 | 3.60 | 3.66 | 0.00% | |
| 3.66 | 3.80 | 3.66 | 3.66 | 0.00% | |
| 3.61 | 3.70 | 3.61 | 3.66 | +0.55% | |
| 3.70 | 3.73 | 3.61 | 3.64 | -0.27% | |
| 3.65 | 3.74 | 3.60 | 3.65 | 0.00% | |
| 3.52 | 3.66 | 3.52 | 3.65 | +2.82% | |
| 3.53 | 3.73 | 3.52 | 3.55 | +0.57% | |
| 3.49 | 3.61 | 3.49 | 3.53 | +1.15% | |
| 3.66 | 3.68 | 3.45 | 3.49 | -3.32% | |
| 3.42 | 3.69 | 3.35 | 3.61 | +5.56% | |
| 3.35 | 3.45 | 3.35 | 3.42 | +1.48% | |
| 3.63 | 3.63 | 3.31 | 3.37 | -5.60% | |
| 3.71 | 3.75 | 3.57 | 3.57 | -4.03% | |
| 3.70 | 3.76 | 3.65 | 3.72 | +0.54% | |
| 3.71 | 3.71 | 3.56 | 3.70 | +0.54% | |
| 3.70 | 3.71 | 3.54 | 3.68 | +0.55% | |
| 3.65 | 3.71 | 3.54 | 3.66 | -1.61% | |
| 3.77 | 3.80 | 3.69 | 3.72 | +1.36% | |
| 3.66 | 3.84 | 3.66 | 3.67 | +0.82% | |
| 3.59 | 3.74 | 3.54 | 3.64 | +3.12% | |
| 3.50 | 3.74 | 3.50 | 3.53 | +1.15% | |
| 3.37 | 3.59 | 3.37 | 3.49 | +3.87% | |
| 3.67 | 3.72 | 3.32 | 3.36 | -6.67% | |
| 3.69 | 3.82 | 3.53 | 3.60 | -2.96% | |
| 3.69 | 3.80 | 3.60 | 3.71 | -1.59% | |
| 3.89 | 3.95 | 3.71 | 3.77 | -2.33% | |
| 3.80 | 3.87 | 3.74 | 3.86 | +0.78% | |
| 3.99 | 4.13 | 3.76 | 3.83 | -4.01% | |
| 4.01 | 4.12 | 3.90 | 3.99 | +2.05% | |
| 4.00 | 4.14 | 3.80 | 3.91 | -2.25% | |
| 3.86 | 4.12 | 3.81 | 4.00 | +5.54% | |
| 3.85 | 3.87 | 3.66 | 3.79 | -1.56% | |
| 3.93 | 4.05 | 3.85 | 3.85 | -2.28% | |
| 3.89 | 4.02 | 3.80 | 3.94 | +1.03% | |
| 4.01 | 4.14 | 3.87 | 3.90 | -4.41% | |
| 4.14 | 4.16 | 3.91 | 4.08 | 0.00% | |
| 4.25 | 4.32 | 4.01 | 4.08 | -4.23% | |
| 4.23 | 4.33 | 4.19 | 4.26 | +0.71% | |
| 4.45 | 4.45 | 4.19 | 4.23 | -4.94% | |
| 4.41 | 4.50 | 4.39 | 4.45 | +0.91% | |
| 4.56 | 4.65 | 4.40 | 4.41 | -2.00% | |
| 4.25 | 4.54 | 4.24 | 4.50 | +6.64% | |
| 4.20 | 4.32 | 4.12 | 4.22 | +0.72% | |
| 4.23 | 4.31 | 4.14 | 4.19 | -1.18% | |
| 4.23 | 4.36 | 4.15 | 4.24 | +0.71% | |
| 4.23 | 4.49 | 4.19 | 4.21 | -0.24% | |
| 4.29 | 4.52 | 4.18 | 4.22 | -2.76% | |
| 4.46 | 4.55 | 4.30 | 4.34 | -1.81% | |
| 4.50 | 4.54 | 4.34 | 4.42 | -0.23% | |
| 4.36 | 4.47 | 4.30 | 4.43 | +0.45% | |
| 4.31 | 4.49 | 4.25 | 4.41 | +5.00% | |
| 4.46 | 4.54 | 4.20 | 4.20 | -6.46% | |
| 4.52 | 4.63 | 4.43 | 4.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JVA chart for longer ranges.