Jollibee Foods Corporation (JBFCF)
OTCMKTS · Delayed Price · Currency is USD
3.800
-0.200 (-5.00%)
Aug 8, 2025, 3:25 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3.80 | 4.10 | 3.80 | 3.80 | 3.80 | - | 2,320 |
| Aug 7, 2025 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -2.56% | 10,010 |
| Aug 6, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 336 |
| Aug 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.27% | 707 |
| Aug 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 103 |
| Aug 1, 2025 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 478 |
| Jul 31, 2025 | 4.20 | 4.20 | 3.92 | 4.00 | 4.00 | 4.44% | 5,600 |
| Jul 30, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -4.25% | 100 |
| Jul 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 338 |
| Jul 28, 2025 | 3.80 | 4.00 | 3.75 | 4.00 | 4.00 | 0.25% | 6,269 |
| Jul 25, 2025 | 3.93 | 3.99 | 3.93 | 3.99 | 3.99 | 1.79% | 601 |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 26 |
| Jul 23, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | 3.16% | 10,190 |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | 307 |
| Jul 21, 2025 | 3.86 | 3.90 | 3.75 | 3.85 | 3.85 | -2.68% | 3,291 |
| Jul 18, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.75% | 203 |
| Jul 17, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.27% | 584 |
| Jul 16, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 427 |
| Jul 15, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.23% | 2,702 |
| Jul 14, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 800 |
| Jul 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% | 100 |
| Jul 10, 2025 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.12% | 1,341 |
| Jul 9, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 75 |
| Jul 8, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.34% | 1,149 |
| Jul 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -1.43% | 1,178 |
| Jul 3, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 150 |
| Jul 2, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.73% | 110 |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | 355 |
| Jun 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | 472 |
| Jun 27, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | 1,067 |
| Jun 26, 2025 | 3.66 | 4.17 | 3.66 | 4.11 | 4.11 | -5.52% | 2,907 |
| Jun 25, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 22 |
| Jun 24, 2025 | 3.96 | 4.35 | 3.96 | 4.35 | 4.35 | 8.75% | 604 |
| Jun 23, 2025 | 4.24 | 4.24 | 4.00 | 4.00 | 4.00 | - | 739 |
| Jun 20, 2025 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | -0.99% | 1,301 |
| Jun 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | 2,582 |
| Jun 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Jun 16, 2025 | 4.21 | 4.21 | 4.12 | 4.12 | 4.12 | -1.90% | 1,402 |
| Jun 13, 2025 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 1,228 |
| Jun 12, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jun 11, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.72% | 4,031 |
| Jun 10, 2025 | 4.32 | 4.32 | 4.18 | 4.18 | 4.18 | -0.48% | 3,270 |
| Jun 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 1,020 |
| Jun 6, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.33% | 112 |
| Jun 5, 2025 | 4.25 | 4.29 | 4.24 | 4.29 | 4.29 | 1.30% | 3,650 |
| Jun 4, 2025 | 4.01 | 4.25 | 4.01 | 4.24 | 4.24 | 3.29% | 813 |
| Jun 3, 2025 | 4.20 | 4.25 | 4.10 | 4.10 | 4.10 | -4.65% | 2,786 |
| Jun 2, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -0.23% | 1,833 |
| May 30, 2025 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | 403 |
| May 29, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 85 |