707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.1900
-0.0065 (-3.31%)
At close: Jan 9, 2026, 4:00 PM EST
0.1900
0.00 (0.00%)
After-hours: Jan 9, 2026, 7:39 PM EST
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.31% | 310,942 |
| Jan 8, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -5.12% | 285,040 |
| Jan 7, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -2.77% | 136,747 |
| Jan 6, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 4.11% | 163,500 |
| Jan 5, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.25% | 459,883 |
| Jan 2, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.90% | 157,190 |
| Dec 31, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.78% | 359,763 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.96% | 323,295 |
| Dec 29, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -2.98% | 296,642 |
| Dec 26, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.22% | 205,038 |
| Dec 24, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 6.78% | 226,898 |
| Dec 23, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -4.89% | 272,570 |
| Dec 22, 2025 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -8.37% | 504,240 |
| Dec 19, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.69% | 96,969 |
| Dec 18, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.70% | 171,719 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -1.80% | 210,891 |
| Dec 16, 2025 | 0.22 | 0.23 | 0.19 | 0.21 | 0.21 | -8.26% | 793,760 |
| Dec 15, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.84% | 199,880 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -4.29% | 125,627 |
| Dec 11, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.08% | 140,399 |
| Dec 10, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.36% | 103,741 |
| Dec 9, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 2.49% | 112,300 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 4.17% | 225,717 |
| Dec 5, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 2.93% | 113,140 |
| Dec 4, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.62% | 152,720 |
| Dec 3, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.04% | 204,665 |
| Dec 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | -1.94% | 159,988 |
| Dec 1, 2025 | 0.26 | 0.26 | 0.18 | 0.23 | 0.23 | -8.06% | 1,631,971 |
| Nov 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.00% | 183,353 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 202,611 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.50% | 190,459 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 2.72% | 203,125 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 111,201 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.76% | 313,425 |
| Nov 19, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -2.11% | 287,543 |
| Nov 18, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | -1.21% | 411,671 |
| Nov 17, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.27% | 400,430 |
| Nov 14, 2025 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -13.00% | 639,661 |
| Nov 13, 2025 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | 5.46% | 771,469 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -2.28% | 281,770 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 0.20% | 275,165 |
| Nov 10, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 0.68% | 397,080 |
| Nov 7, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -2.54% | 544,879 |
| Nov 6, 2025 | 0.31 | 0.35 | 0.30 | 0.30 | 0.30 | -8.18% | 1,335,016 |
| Nov 5, 2025 | 0.29 | 0.33 | 0.28 | 0.33 | 0.33 | 5.77% | 911,756 |
| Nov 4, 2025 | 0.30 | 0.31 | 0.29 | 0.31 | 0.31 | -1.48% | 343,451 |
| Nov 3, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.94% | 284,268 |
| Oct 31, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | -0.25% | 354,932 |
| Oct 30, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | -3.11% | 477,488 |
| Oct 29, 2025 | 0.36 | 0.37 | 0.32 | 0.33 | 0.33 | -12.04% | 2,080,188 |