Caribbean Flavours and Fragrances Limited (JMSE:CFF)
Jamaica · Delayed Price · Currency is JMD 1.600
+0.050 (3.23%)
At close: Jul 31, 2025
Everbridge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 6,171 |
| Jul 31, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 1,143 |
| Jul 30, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -2.52% | 15,053 |
| Jul 29, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 2.58% | 9,023 |
| Jul 28, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,943 |
| Jul 25, 2025 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | -6.06% | 31,688 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 16,342 |
| Jul 23, 2025 | 1.63 | 1.63 | 1.55 | 1.63 | 1.63 | 5.16% | 4,294 |
| Jul 22, 2025 | 1.55 | 1.62 | 1.55 | 1.55 | 1.55 | - | 111 |
| Jul 21, 2025 | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | -4.32% | 532 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 4,280 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.00% | 210 |
| Jul 16, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | 12.78% | 76,952 |
| Jul 15, 2025 | 1.33 | 1.49 | 1.33 | 1.33 | 1.33 | - | 31,488 |
| Jul 14, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | 2,000 |
| Jul 11, 2025 | 1.30 | 1.45 | 1.30 | 1.30 | 1.30 | -11.56% | 25,000 |
| Jul 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 279 |
| Jul 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 667 |
| Jul 8, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 3,781 |
| Jul 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 5 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 15,540 |
| Jun 30, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 17,336 |
| Jun 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,590 |
| Jun 26, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 12,207 |
| Jun 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 13.85% | 22 |
| Jun 24, 2025 | 1.30 | 1.47 | 1.30 | 1.30 | 1.30 | -7.14% | 195,000 |
| Jun 23, 2025 | 1.40 | 1.50 | 1.40 | 1.40 | 1.40 | - | 14 |
| Jun 20, 2025 | 1.40 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 1,938,487 |
| Jun 19, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | -0.69% | 50,015 |
| Jun 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 2,413 |
| Jun 16, 2025 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | - | 186,556 |
| Jun 13, 2025 | 1.43 | 1.49 | 1.43 | 1.43 | 1.43 | -10.06% | 10,523 |
| Jun 12, 2025 | 1.59 | 1.59 | 1.43 | 1.59 | 1.59 | 20.45% | 21,123 |
| Jun 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -6.38% | 1,016 |
| Jun 9, 2025 | 1.41 | 1.41 | 1.33 | 1.41 | 1.41 | - | 10,258 |
| Jun 6, 2025 | 1.41 | 1.60 | 1.41 | 1.41 | 1.41 | -12.96% | 2,511 |
| Jun 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 16.55% | 183 |
| Jun 4, 2025 | 1.39 | 1.64 | 1.39 | 1.39 | 1.39 | -15.24% | 81 |
| Jun 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 13 |
| Jun 2, 2025 | 1.64 | 1.70 | 1.64 | 1.64 | 1.64 | -4.09% | 2,204 |
| May 30, 2025 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 31.54% | 501 |
| May 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 13,244 |
| May 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 49,141 |
| May 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 16,530 |
| May 26, 2025 | 1.30 | 1.30 | 1.16 | 1.30 | 1.30 | - | 18,745 |
| May 22, 2025 | 1.30 | 1.45 | 1.30 | 1.30 | 1.30 | 4.00% | 102,882 |
| May 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2,178 |
| May 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.10% | 1,000 |
| May 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -14.00% | 112 |
| May 16, 2025 | 1.50 | 1.68 | 1.29 | 1.50 | 1.50 | 16.28% | 5,963 |