Coffee Holding Co Inc (E6U)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.75 | -35.4838709677 | 7.75 | 9.25 | 5 | 4445 | 6.41074016 | DE |
| 4 | -0.3499999 | -6.54205432789 | 5.3499999 | 9.25 | 5 | 2582 | 6.36731786 | DE |
| 12 | 1.6 | 47.0588235294 | 3.4 | 9.25 | 3.1 | 2539 | 5.14431521 | DE |
| 26 | 2.42 | 93.7984496124 | 2.58 | 9.25 | 2.56 | 1789 | 4.7054881 | DE |
| 52 | 3.81 | 320.168067227 | 1.19 | 9.25 | 1.19 | 1617 | 3.61272176 | DE |
| 156 | 3.78 | 309.836065574 | 1.22 | 9.25 | 0.65 | 1527 | 3.20863485 | DE |
| 260 | 3.78 | 309.836065574 | 1.22 | 9.25 | 0.65 | 1527 | 3.20863485 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 5 | -1.2 | -19.35 | 5.8 | 5.9 | 5 | 2088 |
| 1741901220 | 6.2 | 0.2 | 3.33 | 6 | 6.3 | 6 | 2095 |
| 1741814820 | 6 | -0.5 | -7.69 | 6.8 | 6.8 | 6 | 2805 |
| 1741728420 | 6.5 | 0.4 | 6.56 | 6.45 | 6.8 | 6.1 | 1966 |
| 1741642020 | 6.1 | -2.8 | -31.46 | 8.75 | 9.25 | 6.1 | 13148 |
| 1741382820 | 8.9 | 1.2 | 15.58 | 7.75 | 9.1999999 | 7.45 | 2211 |
| 1741296420 | 7.7 | 0.75 | 10.79 | 6.7 | 7.7 | 6.55 | 6296 |
| 1741210020 | 6.95 | 0.75 | 12.10 | 5.9 | 6.95 | 5.9 | 4493 |
| 1741123620 | 6.2 | 0.35 | 5.98 | 5.7 | 6.4 | 5.5 | 3102 |
| 1741037220 | 5.85 | 0.35 | 6.36 | 5.8 | 5.85 | 5.65 | 561 |
| 1740778020 | 5.5 | 0 | 0.00 | 5.5 | 5.75 | 5.5 | 526 |
| 1740691620 | 5.5 | -0.75 | -12.00 | 6.15 | 6.25 | 5.45 | 1119 |
| 1740605220 | 6.25 | 0.75 | 13.64 | 5.9 | 6.25 | 5.75 | 22 |
| 1740518820 | 5.5 | 0 | 0.00 | 5.3 | 5.5 | 5.3 | 21 |
| 1740432420 | 5.5 | -0.3 | -5.17 | 5.6 | 5.65 | 5.4 | 1218 |
| 1740173220 | 5.8 | 0.1 | 1.75 | 5.85 | 6.15 | 5.8 | 3395 |
| 1740086820 | 5.7 | -0.6 | -9.52 | 6.3 | 6.65 | 5.5 | 3255 |
| 1740000420 | 6.3 | 0.85 | 15.60 | 5.95 | 6.3 | 5.95 | 450 |
| 1739914020 | 5.45 | -0.05 | -0.91 | 5.3 | 5.9 | 5.3 | 4436 |
| 1739827620 | 5.5 | 0.1 | 1.85 | 5.5 | 5.5 | 5.5 | 499 |
| 1739568420 | 5.4 | 0.15 | 2.86 | 5.3499999 | 5.4 | 5.3499999 | 31 |
| 1739482020 | 5.25 | 0 | 0.00 | 5.55 | 5.55 | 5.25 | 137 |
| 1739395620 | 5.25 | 0.31 | 6.28 | 5.25 | 5.25 | 5.25 | 30 |
| 1739309220 | 4.94 | -0.11 | -2.18 | 5.0999999 | 5.15 | 4.9 | 1092 |
| 1739222820 | 5.05 | 0 | 0.00 | 4.96 | 5.0999999 | 4.88 | 790 |
| 1738963620 | 5.05 | 0.19 | 3.91 | 4.86 | 5.2 | 4.66 | 932 |
| 1738877220 | 4.86 | -0.34 | -6.54 | 5.2 | 5.3499999 | 4.5599999 | 1976 |
| 1738790820 | 5.2 | 0.44 | 9.24 | 5 | 5.3 | 4.82 | 3610 |
| 1738704420 | 4.76 | 0.24 | 5.31 | 4.54 | 4.86 | 4.08 | 8834 |
| 1738618020 | 4.5199999 | 0.62 | 15.90 | 3.88 | 5.05 | 3.1 | 23070 |
| 1738358820 | 3.9 | 0.42 | 12.07 | 3.72 | 3.9 | 3.72 | 2081 |
| 1738272420 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1738186020 | 3.48 | 0.02 | 0.58 | 3.5 | 3.5 | 3.48 | 860 |
| 1738099620 | 3.46 | 0 | 0.00 | 3.46 | 3.46 | 3.46 | 0 |
| 1738013220 | 3.46 | -0.08 | -2.26 | 3.42 | 3.48 | 3.42 | 578 |
| 1737754020 | 3.54 | -0.06 | -1.67 | 3.54 | 3.54 | 3.54 | 125 |
| 1737667620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1737581220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1737494820 | 3.6 | -0.02 | -0.55 | 3.52 | 3.6 | 3.52 | 51 |
| 1737408420 | 3.62 | 0.02 | 0.56 | 3.62 | 3.62 | 3.62 | 7 |
| 1737149220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 250 |
| 1737062820 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1736976420 | 3.6 | 0.16 | 4.65 | 3.6 | 3.6 | 3.6 | 4 |
| 1736890020 | 3.44 | -0.1 | -2.82 | 3.4 | 3.44 | 3.4 | 550 |
| 1736803620 | 3.54 | -0.16 | -4.32 | 3.54 | 3.54 | 3.54 | 300 |
| 1736544420 | 3.7 | 0.2 | 5.71 | 3.52 | 3.7 | 3.52 | 13585 |
| 1736458020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1736371620 | 3.5 | -0.4 | -10.26 | 3.68 | 3.68 | 3.5 | 427 |
| 1736285220 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1736198820 | 3.9 | 0.14 | 3.72 | 3.84 | 3.9 | 3.84 | 256 |
| 1735939620 | 3.76 | 0.26 | 7.43 | 3.62 | 3.78 | 3.62 | 915 |
| 1735853220 | 3.5 | -0.04 | -1.13 | 3.24 | 3.5 | 3.24 | 2290 |
| 1735594020 | 3.54 | -0.22 | -5.85 | 3.76 | 3.76 | 3.54 | 2357 |
| 1735334820 | 3.76 | 0.26 | 7.43 | 3.8 | 3.86 | 3.6 | 898 |
| 1734989220 | 3.5 | -0.12 | -3.31 | 3.62 | 3.64 | 3.5 | 3286 |
| 1734730020 | 3.62 | 0.02 | 0.56 | 3.4 | 3.62 | 3.4 | 947 |
| 1734643620 | 3.6 | -0.18 | -4.76 | 3.66 | 3.82 | 3.5 | 2289 |
| 1734557220 | 3.78 | -0.36 | -8.70 | 4.04 | 4.04 | 3.78 | 2294 |
| 1734470820 | 4.1399999 | 0.3 | 7.81 | 4.1399999 | 4.1399999 | 4.1399999 | 192 |
| 1734384420 | 3.84 | -0.5 | -11.52 | 4.18 | 4.18 | 3.7 | 1216 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
