Caribbean Cream Limited (JMSE:KREMI)
Jamaica · Delayed Price · Currency is JMD 2.690
+0.430 (19.03%)
At close: Sep 4, 2026
Caribbean Cream Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.69 | 2.69 | 2.40 | 2.69 | 2.69 | 19.03% | 46,610 |
| Sep 3, 2026 | 2.26 | 2.40 | 2.26 | 2.26 | 2.26 | -5.83% | 504,860 |
| Sep 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 120 |
| Sep 1, 2026 | 2.40 | 2.69 | 2.39 | 2.40 | 2.40 | -14.29% | 26,549 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.33 | 2.80 | 2.80 | 20.17% | 23,389 |
| Aug 28, 2026 | 2.33 | 2.33 | 2.15 | 2.33 | 2.33 | 7.87% | 58,523 |
| Aug 27, 2026 | 2.16 | 2.25 | 2.15 | 2.16 | 2.16 | 0.47% | 458,586 |
| Aug 26, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 2,400 |
| Aug 25, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 153,500 |
| Aug 24, 2026 | 2.15 | 2.15 | 1.91 | 2.15 | 2.15 | 2.38% | 15,154 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.33% | 42 |
| Aug 20, 2026 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 18.78% | 92,600 |
| Aug 19, 2026 | 1.81 | 2.12 | 1.81 | 1.81 | 1.81 | -15.42% | 547 |
| Aug 17, 2026 | 2.14 | 2.15 | 2.12 | 2.14 | 2.14 | -4.89% | 38,474 |
| Aug 14, 2026 | 2.25 | 2.25 | 2.09 | 2.25 | 2.25 | 24.31% | 31,986 |
| Aug 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -15.81% | 30 |
| Aug 12, 2026 | 2.15 | 2.15 | 2.11 | 2.15 | 2.15 | 2.38% | 72,525 |
| Aug 11, 2026 | 2.10 | 2.10 | 1.90 | 2.10 | 2.10 | 16.02% | 22,000 |
| Aug 10, 2026 | 1.81 | 2.13 | 1.81 | 1.81 | 1.81 | -7.18% | 119,936 |
| Aug 7, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -1.02% | 1 |
| Aug 5, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 222 |
| Aug 4, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 6,276 |
| Aug 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 3.68% | 100 |
| Jul 31, 2026 | 1.90 | 1.98 | 1.90 | 1.90 | 1.90 | -4.52% | 10,772 |
| Jul 30, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 498 |
| Jul 29, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.50% | 1,228 |
| Jul 28, 2026 | 1.99 | 2.00 | 1.70 | 1.99 | 1.99 | -7.01% | 24,107 |
| Jul 27, 2026 | 2.14 | 2.14 | 1.71 | 2.14 | 2.14 | 25.15% | 34,390 |
| Jul 23, 2026 | 1.71 | 2.14 | 1.71 | 1.71 | 1.71 | -14.50% | 6,048 |
| Jul 22, 2026 | 2.00 | 2.00 | 1.71 | 2.00 | 2.00 | - | 15,540 |
| Jul 21, 2026 | 2.00 | 2.00 | 1.55 | 2.00 | 2.00 | 11.11% | 8,476 |
| Jul 20, 2026 | 1.80 | 2.00 | 1.55 | 1.80 | 1.80 | -4.76% | 176,203 |
| Jul 16, 2026 | 1.89 | 1.89 | 1.55 | 1.89 | 1.89 | 26.85% | 208,427 |
| Jul 15, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 19.20% | 59,281 |
| Jul 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 29,027 |
| Jul 9, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 6,345 |
| Jul 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 20,360 |
| Jul 6, 2026 | 1.25 | 1.45 | 1.25 | 1.25 | 1.25 | -7.41% | 4,386 |
| Jul 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 25,000 |
| Jul 2, 2026 | 1.40 | 1.48 | 1.20 | 1.40 | 1.40 | -0.71% | 12,181 |
| Jul 1, 2026 | 1.41 | 1.47 | 1.41 | 1.41 | 1.41 | 17.50% | 10,985 |
| Jun 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 36.36% | 1,500 |
| Jun 25, 2026 | 0.88 | 1.26 | 0.88 | 0.88 | 0.88 | -7.37% | 3,505 |
| Jun 24, 2026 | 0.95 | 1.50 | 0.95 | 0.95 | 0.95 | -25.20% | 38,803 |
| Jun 22, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -15.33% | 262 |
| Jun 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| Jun 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 20.00% | 59 |
| Jun 15, 2026 | 1.25 | 1.55 | 1.25 | 1.25 | 1.25 | -16.67% | 3,403 |
| Jun 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 12.78% | 199 |
| Jun 11, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -14.19% | 2,344 |