707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.2518
-0.0105 (-4.00%)
At close: Nov 28, 2025, 1:00 PM EST
0.2502
-0.0016 (-0.64%)
After-hours: Nov 28, 2025, 4:04 PM EST
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -4.00% | 175,315 |
| Nov 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 202,455 |
| Nov 25, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.50% | 189,802 |
| Nov 24, 2025 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 2.72% | 202,922 |
| Nov 21, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 106,234 |
| Nov 20, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.76% | 313,403 |
| 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 |
| Oct 28, 2025 | 0.40 | 0.46 | 0.33 | 0.38 | 0.38 | 27.28% | 48,498,901 |
| Oct 27, 2025 | 0.30 | 0.31 | 0.28 | 0.30 | 0.30 | -5.92% | 7,489,941 |
| Oct 24, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | -0.63% | 371,807 |
| Oct 23, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 4.12% | 404,061 |
| Oct 22, 2025 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -13.26% | 1,070,914 |
| Oct 21, 2025 | 0.33 | 0.44 | 0.32 | 0.35 | 0.35 | 3.83% | 3,426,899 |
| Oct 20, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.18% | 207,476 |
| Oct 17, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | -5.61% | 342,699 |
| Oct 16, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -6.43% | 877,337 |
| Oct 15, 2025 | 0.31 | 0.48 | 0.31 | 0.38 | 0.38 | 16.94% | 14,157,916 |
| Oct 14, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | -1.45% | 605,243 |
| Oct 13, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -5.38% | 411,576 |
| Oct 10, 2025 | 0.35 | 0.38 | 0.34 | 0.35 | 0.35 | -3.08% | 547,262 |
| Oct 9, 2025 | 0.34 | 0.43 | 0.34 | 0.36 | 0.36 | 1.55% | 2,194,807 |
| Oct 8, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 1.66% | 519,747 |
| Oct 7, 2025 | 0.36 | 0.38 | 0.34 | 0.35 | 0.35 | -6.81% | 745,962 |
| Oct 6, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -3.73% | 604,686 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -0.13% | 587,417 |
| Oct 2, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -1.42% | 629,440 |
| Oct 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -2.15% | 684,509 |
| Sep 30, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | 0.40 | 1.00% | 748,595 |
| Sep 29, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -6.98% | 679,253 |
| Sep 26, 2025 | 0.42 | 0.44 | 0.41 | 0.43 | 0.43 | -2.71% | 635,895 |
| Sep 25, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 3.42% | 687,723 |
| Sep 24, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -6.27% | 764,928 |
| Sep 23, 2025 | 0.46 | 0.46 | 0.44 | 0.46 | 0.46 | -0.85% | 508,098 |
| Sep 22, 2025 | 0.46 | 0.47 | 0.44 | 0.46 | 0.46 | -2.97% | 784,480 |
| Sep 19, 2025 | 0.45 | 0.51 | 0.45 | 0.47 | 0.47 | -1.54% | 1,049,465 |