JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	0.81	0.86	0.81	0.81	0.81	-1.22%	963
May 11, 2026	0.82	0.82	0.80	0.82	0.82	-5.75%	13,755,980
May 8, 2026	0.87	0.91	0.80	0.87	0.87	7.41%	365,188
May 7, 2026	0.81	0.91	0.81	0.81	0.81	-	26,291
May 6, 2026	0.81	0.85	0.81	0.81	0.81	-	25,551
May 5, 2026	0.81	0.90	0.81	0.81	0.81	-10.00%	498,316
May 4, 2026	0.90	0.90	0.89	0.90	0.90	8.43%	14,500
May 1, 2026	0.83	0.84	0.83	0.83	0.83	-7.78%	16,186
Apr 30, 2026	0.90	0.90	0.89	0.90	0.90	-	1,489,635
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	-2.17%	20,895,010
Apr 28, 2026	0.92	0.92	0.90	0.92	0.92	2.22%	497,500
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	-1.10%	105,000
Apr 24, 2026	0.91	0.94	0.90	0.91	0.91	-	116,279
Apr 23, 2026	0.91	0.91	0.91	0.91	0.91	-3.19%	65,662
Apr 22, 2026	0.94	0.94	0.91	0.94	0.94	3.30%	145,065,800
Apr 21, 2026	0.91	0.91	0.91	0.91	0.91	-5.21%	172,468
Apr 17, 2026	0.96	0.97	0.91	0.96	0.96	-	1,528
Apr 16, 2026	0.96	0.96	0.90	0.96	0.96	12.94%	241,500
Apr 15, 2026	0.85	0.95	0.84	0.85	0.85	-9.57%	12,120
Apr 14, 2026	0.94	0.94	0.94	0.94	0.94	-	137,799
Apr 13, 2026	0.94	0.94	0.94	0.94	0.94	-	33,663
Apr 10, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	142,042
Apr 9, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	21
Apr 8, 2026	0.94	0.94	0.94	0.94	0.94	-	20,389
Apr 7, 2026	0.94	0.94	0.94	0.94	0.94	-	438,410
Apr 2, 2026	0.94	0.96	0.94	0.94	0.94	-	20,000
Apr 1, 2026	0.94	0.94	0.94	0.94	0.94	-	160,600
Mar 31, 2026	0.94	0.96	0.94	0.94	0.94	-2.08%	1,046,828
Mar 30, 2026	0.96	0.96	0.95	0.96	0.96	1.05%	105,154