JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.96	0.96	0.88	0.96	0.96	11.63%	13,481
Jan 15, 2026	0.86	0.90	0.86	0.86	0.86	-4.44%	19,279
Jan 14, 2026	0.90	0.90	0.90	0.90	0.90	-	151
Jan 13, 2026	0.90	0.90	0.90	0.90	0.90	-7.22%	170,653
Jan 12, 2026	0.97	0.97	0.86	0.97	0.97	12.79%	15,413
Jan 9, 2026	0.86	0.86	0.86	0.86	0.86	-	17,026
Jan 8, 2026	0.86	0.90	0.86	0.86	0.86	-13.13%	5,335
Jan 7, 2026	0.99	0.99	0.86	0.99	0.99	15.12%	439,467
Jan 6, 2026	0.86	0.86	0.86	0.86	0.86	-	20,697
Jan 5, 2026	0.86	0.86	0.86	0.86	0.86	-	207,797
Jan 2, 2026	0.86	0.86	0.86	0.86	0.86	-	61,144
Dec 31, 2025	0.86	0.86	0.86	0.86	0.86	-	1,108,235
Dec 30, 2025	0.86	0.86	0.77	0.86	0.86	-1.15%	173,465
Dec 29, 2025	0.87	0.87	0.76	0.87	0.87	2.35%	64,673
Dec 24, 2025	0.85	0.85	0.85	0.85	0.85	11.84%	1,000
Dec 22, 2025	0.76	0.81	0.76	0.76	0.76	-10.59%	155,712
Dec 19, 2025	0.85	0.85	0.79	0.85	0.85	8.97%	15,856
Dec 18, 2025	0.78	0.78	0.77	0.78	0.78	-	25,216
Dec 17, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	55,000
Dec 16, 2025	0.76	0.87	0.76	0.76	0.76	-1.30%	157,369
Dec 15, 2025	0.77	0.88	0.77	0.77	0.77	-	214,100
Dec 12, 2025	0.77	0.81	0.77	0.77	0.77	1.32%	406,008
Dec 11, 2025	0.76	0.84	0.75	0.76	0.76	-2.56%	301,200
Dec 10, 2025	0.78	0.85	0.75	0.78	0.78	4.00%	658,026
Dec 9, 2025	0.75	0.83	0.73	0.75	0.75	-1.32%	16,878
Dec 8, 2025	0.76	0.76	0.76	0.76	0.76	-9.52%	11,570
Dec 5, 2025	0.84	0.84	0.83	0.84	0.84	12.00%	8,140
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	7,182
Dec 3, 2025	0.74	0.76	0.74	0.74	0.74	-3.90%	23,435
Dec 1, 2025	0.77	0.84	0.74	0.77	0.77	-11.49%	142,071
Nov 28, 2025	0.87	0.87	0.76	0.87	0.87	14.47%	4,969,868
Nov 27, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	20,483
Nov 26, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	22,115
Nov 25, 2025	0.80	0.82	0.80	0.80	0.80	2.56%	150,000
Nov 24, 2025	0.78	0.84	0.78	0.78	0.78	-3.70%	92,491
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-	5,112
Nov 20, 2025	0.81	0.86	0.81	0.81	0.81	-3.57%	168,343
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	33,010
Nov 18, 2025	0.83	0.88	0.83	0.83	0.83	-	93,972
Nov 17, 2025	0.83	0.88	0.83	0.83	0.83	1.22%	15,817
Nov 14, 2025	0.82	0.90	0.82	0.82	0.82	-1.20%	368,782
Nov 13, 2025	0.83	0.90	0.82	0.83	0.83	-5.68%	25,683
Nov 12, 2025	0.88	0.90	0.81	0.88	0.88	6.02%	81,932
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-7.78%	6,020
Nov 7, 2025	0.90	0.90	0.81	0.90	0.90	-	8,652
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	1,000
Nov 4, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	2,386
Nov 3, 2025	0.88	0.89	0.88	0.88	0.88	2.33%	4,425
Oct 31, 2025	0.86	0.90	0.85	0.86	0.86	-5.49%	4,940,169
Oct 30, 2025	0.91	0.91	0.84	0.91	0.91	-	260,121