JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.78	0.79	0.71	0.78	0.78	13.04%	20,004
Jul 23, 2026	0.69	0.76	0.69	0.69	0.69	-8.00%	16,117
Jul 22, 2026	0.75	0.78	0.75	0.75	0.75	-3.85%	90,692
Jul 21, 2026	0.78	0.79	0.72	0.78	0.78	11.43%	45,757
Jul 20, 2026	0.70	0.78	0.70	0.70	0.70	-	146,993
Jul 17, 2026	0.70	0.80	0.70	0.70	0.70	-1.41%	104,463
Jul 16, 2026	0.71	0.71	0.70	0.71	0.71	-11.25%	71,709
Jul 15, 2026	0.80	0.80	0.72	0.80	0.80	9.59%	249,712
Jul 14, 2026	0.73	0.81	0.73	0.73	0.73	1.39%	92,246
Jul 13, 2026	0.72	0.81	0.72	0.72	0.72	-2.70%	36,349
Jul 10, 2026	0.74	0.81	0.74	0.74	0.74	1.37%	12,227
Jul 9, 2026	0.73	0.73	0.72	0.73	0.73	-9.88%	10,106
Jul 8, 2026	0.81	0.81	0.81	0.81	0.81	14.08%	50,000
Jul 7, 2026	0.71	0.73	0.71	0.71	0.71	-1.39%	202,062
Jul 6, 2026	0.72	0.79	0.72	0.72	0.72	-	52,696
Jul 3, 2026	0.72	0.79	0.72	0.72	0.72	-1.37%	19,230
Jul 2, 2026	0.73	0.79	0.73	0.73	0.73	-10.98%	44,728
Jul 1, 2026	0.82	0.82	0.82	0.82	0.82	1.23%	9,530
Jun 30, 2026	0.81	0.83	0.74	0.81	0.81	-1.22%	19,274,422
Jun 29, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	3,156,073
Jun 25, 2026	0.81	0.82	0.74	0.81	0.81	-	288,376
Jun 24, 2026	0.81	0.81	0.72	0.81	0.81	-	50,134
Jun 23, 2026	0.81	0.81	0.79	0.81	0.81	1.25%	58,314
Jun 22, 2026	0.80	0.80	0.66	0.80	0.80	17.65%	94,890
Jun 19, 2026	0.68	0.78	0.67	0.68	0.68	4.62%	9,348
Jun 18, 2026	0.65	0.78	0.65	0.65	0.65	-14.47%	170,833
Jun 17, 2026	0.76	0.76	0.76	0.76	0.76	7.04%	7,700
Jun 16, 2026	0.71	0.78	0.71	0.71	0.71	-	97,838
Jun 15, 2026	0.71	0.78	0.71	0.71	0.71	1.43%	8,341
Jun 12, 2026	0.70	0.78	0.70	0.70	0.70	-	47,666
Jun 11, 2026	0.70	0.78	0.70	0.70	0.70	-	282,231
Jun 10, 2026	0.70	0.79	0.52	0.70	0.70	-	36,404
Jun 9, 2026	0.70	0.78	0.70	0.70	0.70	-2.78%	416,221
Jun 8, 2026	0.72	0.80	0.72	0.72	0.72	-1.37%	12,533
Jun 5, 2026	0.73	0.73	0.71	0.73	0.73	-10.98%	43,853
Jun 4, 2026	0.82	0.82	0.72	0.82	0.82	12.33%	184,649
Jun 3, 2026	0.73	0.73	0.73	0.73	0.73	-7.59%	230,000
Jun 2, 2026	0.79	0.80	0.71	0.79	0.79	-1.25%	129,716,400
Jun 1, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	40,000
May 29, 2026	0.82	0.82	0.73	0.82	0.82	6.49%	3,924,329
May 28, 2026	0.77	0.85	0.77	0.77	0.77	-9.41%	3,074,816
May 27, 2026	0.85	0.91	0.73	0.85	0.85	10.39%	1,199,306
May 26, 2026	0.77	0.85	0.76	0.77	0.77	-6.10%	12,408,930
May 22, 2026	0.82	0.82	0.82	0.82	0.82	2.50%	1,997
May 21, 2026	0.80	0.80	0.80	0.80	0.80	-2.44%	5,442
May 20, 2026	0.82	0.82	0.80	0.82	0.82	-	39,981
May 19, 2026	0.82	0.82	0.80	0.82	0.82	-6.82%	404,033
May 15, 2026	0.88	0.88	0.88	0.88	0.88	10.00%	9
May 14, 2026	0.80	0.95	0.80	0.80	0.80	-1.23%	416,439
May 13, 2026	0.81	0.81	0.81	0.81	0.81	-	18,818