JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.85	0.85	0.81	0.85	0.85	-1.16%	10,891
Mar 23, 2026	0.86	0.94	0.85	0.86	0.86	-1.15%	175,215
Mar 20, 2026	0.87	0.87	0.87	0.87	0.87	-3.33%	13,190
Mar 19, 2026	0.90	0.93	0.90	0.90	0.90	-3.23%	116,170
Mar 18, 2026	0.93	0.93	0.93	0.93	0.93	-	70,500
Mar 17, 2026	0.93	0.93	0.93	0.93	0.93	-	5,970
Mar 16, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	17,926
Mar 13, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	5,698
Mar 12, 2026	0.93	0.94	0.93	0.93	0.93	-	14,199
Mar 11, 2026	0.93	0.93	0.93	0.93	0.93	-	85,708
Mar 10, 2026	0.93	0.93	0.93	0.93	0.93	-	112,456
Mar 9, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	72,728
Mar 6, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	151,601
Mar 5, 2026	0.93	0.93	0.93	0.93	0.93	-2.11%	15,000
Mar 4, 2026	0.95	0.95	0.93	0.95	0.95	-	3,895
Mar 3, 2026	0.95	0.95	0.93	0.95	0.95	2.15%	14,159
Mar 2, 2026	0.93	0.97	0.93	0.93	0.93	-1.06%	448,359
Feb 27, 2026	0.94	0.97	0.94	0.94	0.94	-2.08%	2,172,512
Feb 26, 2026	0.96	0.96	0.94	0.96	0.96	2.13%	761,923
Feb 25, 2026	0.94	0.94	0.86	0.94	0.94	9.30%	1,208,598
Feb 24, 2026	0.86	0.90	0.86	0.86	0.86	-1.15%	503,052
Feb 23, 2026	0.87	0.90	0.86	0.87	0.87	-	124,391
Feb 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	11,972
Feb 19, 2026	0.88	0.88	0.86	0.88	0.88	-	934,417
Feb 17, 2026	0.88	0.88	0.87	0.88	0.88	1.15%	81,926
Feb 16, 2026	0.87	0.90	0.86	0.87	0.87	-	142,011
Feb 13, 2026	0.87	0.87	0.87	0.87	0.87	1.16%	44,500
Feb 11, 2026	0.86	0.91	0.86	0.86	0.86	-7.53%	110,079
Feb 10, 2026	0.93	0.93	0.86	0.93	0.93	-3.12%	710,969
Feb 9, 2026	0.96	0.96	0.86	0.96	0.96	-2.04%	36,313
Feb 6, 2026	0.98	0.98	0.86	0.98	0.98	11.36%	39,547
Feb 5, 2026	0.88	0.90	0.88	0.88	0.88	-6.38%	77,397
Feb 4, 2026	0.94	0.94	0.88	0.94	0.94	1.08%	24,902
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	-	43,918
Feb 2, 2026	0.93	0.98	0.93	0.93	0.93	-6.06%	225,040
Jan 30, 2026	0.99	0.99	0.93	0.99	0.99	6.45%	1,094,682
Jan 29, 2026	0.93	0.95	0.93	0.93	0.93	-1.06%	4,312,828
Jan 28, 2026	0.94	0.94	0.88	0.94	0.94	6.82%	203,514
Jan 27, 2026	0.88	0.90	0.88	0.88	0.88	-5.38%	198,907
Jan 26, 2026	0.93	0.93	0.88	0.93	0.93	3.33%	34,000
Jan 23, 2026	0.90	0.90	0.88	0.90	0.90	-	54,479
Jan 22, 2026	0.90	0.97	0.90	0.90	0.90	1.12%	5,208
Jan 21, 2026	0.89	0.97	0.88	0.89	0.89	-9.18%	26,666
Jan 20, 2026	0.98	0.99	0.98	0.98	0.98	8.89%	100,316
Jan 19, 2026	0.90	1.00	0.90	0.90	0.90	-6.25%	470,343
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