707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.3300
-0.0900 (-21.43%)
At close: Sep 5, 2025, 4:00 PM
0.3099
-0.0201 (-6.09%)
After-hours: Sep 5, 2025, 7:59 PM EDT
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.39 | 0.39 | 0.26 | 0.33 | 0.33 | -21.43% | 11,001,634 |
| Sep 4, 2025 | 0.58 | 0.58 | 0.37 | 0.42 | 0.42 | -44.66% | 12,794,111 |
| Sep 3, 2025 | 3.36 | 3.69 | 0.70 | 0.76 | 0.76 | -65.81% | 20,792,423 |
| Sep 2, 2025 | 2.20 | 2.46 | 2.03 | 2.22 | 2.22 | -0.89% | 490,636 |
| Aug 29, 2025 | 2.01 | 2.39 | 2.00 | 2.24 | 2.24 | 1.82% | 732,114 |
| Aug 28, 2025 | 1.98 | 2.35 | 1.51 | 2.20 | 2.20 | -6.38% | 923,792 |
| Aug 27, 2025 | 2.58 | 2.64 | 2.20 | 2.35 | 2.35 | -9.27% | 478,377 |
| Aug 26, 2025 | 2.45 | 2.76 | 2.41 | 2.59 | 2.59 | -1.15% | 396,605 |
| Aug 25, 2025 | 2.62 | 2.70 | 2.36 | 2.62 | 2.62 | -5.07% | 402,673 |
| Aug 22, 2025 | 3.50 | 3.74 | 2.53 | 2.76 | 2.76 | -26.01% | 324,752 |
| Aug 21, 2025 | 3.62 | 4.00 | 3.45 | 3.73 | 3.73 | -3.62% | 859,976 |
| Aug 20, 2025 | 3.43 | 4.23 | 3.05 | 3.87 | 3.87 | 12.83% | 1,325,795 |
| Aug 19, 2025 | 3.70 | 3.70 | 3.40 | 3.43 | 3.43 | 0.29% | 306,267 |
| Aug 18, 2025 | 3.80 | 3.80 | 3.00 | 3.42 | 3.42 | -8.80% | 118,312 |
| Aug 15, 2025 | 4.00 | 4.44 | 2.61 | 3.75 | 3.75 | -8.76% | 264,537 |
| Aug 14, 2025 | 6.40 | 6.40 | 3.51 | 4.11 | 4.11 | -18.45% | 770,326 |
| Aug 13, 2025 | 5.65 | 6.50 | 4.68 | 5.04 | 5.04 | -12.35% | 2,475,479 |
| Aug 12, 2025 | 4.90 | 5.92 | 4.90 | 5.75 | 5.75 | 16.63% | 930,578 |
| Aug 11, 2025 | 6.22 | 6.59 | 4.42 | 4.93 | 4.93 | -21.25% | 860,250 |
| Aug 8, 2025 | 6.23 | 6.75 | 5.82 | 6.26 | 6.26 | -0.63% | 478,111 |
| Aug 7, 2025 | 6.49 | 6.51 | 6.24 | 6.30 | 6.30 | -3.37% | 316,463 |
| Aug 6, 2025 | 6.35 | 6.53 | 6.14 | 6.52 | 6.52 | 5.16% | 253,993 |
| Aug 5, 2025 | 6.00 | 6.56 | 5.75 | 6.20 | 6.20 | -1.90% | 214,950 |
| Aug 4, 2025 | 6.14 | 6.51 | 5.76 | 6.32 | 6.32 | -0.32% | 123,611 |
| Aug 1, 2025 | 5.77 | 6.45 | 5.71 | 6.34 | 6.34 | 4.79% | 41,924 |
| Jul 31, 2025 | 5.83 | 6.56 | 5.39 | 6.05 | 6.05 | 1.94% | 223,540 |
| Jul 30, 2025 | 4.40 | 6.30 | 4.21 | 5.94 | 5.94 | 41.31% | 507,565 |
| Jul 29, 2025 | 4.18 | 4.26 | 4.05 | 4.20 | 4.20 | 5.00% | 32,715 |
| Jul 28, 2025 | 3.81 | 4.10 | 3.81 | 4.00 | 4.00 | 7.53% | 21,770 |
| Jul 25, 2025 | 4.01 | 4.02 | 3.47 | 3.72 | 3.72 | -1.85% | 940,842 |
| Jul 24, 2025 | 3.95 | 4.00 | 3.79 | 3.79 | 3.79 | -5.49% | 16,619 |
| Jul 23, 2025 | 3.99 | 4.04 | 3.80 | 4.01 | 4.01 | -1.47% | 13,539 |
| Jul 22, 2025 | 3.95 | 4.15 | 3.80 | 4.07 | 4.07 | 2.01% | 41,154 |
| Jul 21, 2025 | 4.00 | 4.15 | 3.93 | 3.99 | 3.99 | 0.25% | 29,324 |
| Jul 18, 2025 | 3.71 | 4.08 | 3.71 | 3.98 | 3.98 | 4.74% | 49,390 |
| Jul 17, 2025 | 3.69 | 4.07 | 3.60 | 3.80 | 3.80 | 2.98% | 51,394 |
| Jul 16, 2025 | 3.57 | 3.72 | 3.57 | 3.69 | 3.69 | 2.50% | 15,867 |
| Jul 15, 2025 | 3.53 | 3.78 | 3.51 | 3.60 | 3.60 | 2.27% | 11,710 |
| Jul 14, 2025 | 3.62 | 3.76 | 3.50 | 3.52 | 3.52 | -5.63% | 10,399 |
| Jul 11, 2025 | 3.45 | 3.95 | 3.45 | 3.73 | 3.73 | 9.71% | 37,463 |
| Jul 10, 2025 | 3.26 | 3.90 | 3.25 | 3.40 | 3.40 | 3.03% | 177,756 |
| Jul 9, 2025 | 3.85 | 4.55 | 3.05 | 3.30 | 3.30 | -14.73% | 196,687 |
| Jul 8, 2025 | 3.99 | 4.15 | 3.78 | 3.87 | 3.87 | -0.39% | 8,058 |
| Jul 7, 2025 | 4.54 | 5.10 | 3.85 | 3.89 | 3.89 | -20.88% | 111,598 |
| Jul 3, 2025 | 4.08 | 5.30 | 3.93 | 4.91 | 4.91 | 26.06% | 180,382 |
| Jul 2, 2025 | 4.64 | 4.99 | 3.85 | 3.90 | 3.90 | -15.69% | 353,733 |
| Jul 1, 2025 | 5.31 | 5.31 | 4.29 | 4.62 | 4.62 | -10.81% | 142,056 |
| Jun 30, 2025 | 6.11 | 6.11 | 5.18 | 5.18 | 5.18 | -17.78% | 173,312 |
| Jun 27, 2025 | 6.67 | 6.67 | 5.74 | 6.30 | 6.30 | 9.95% | 28,413 |
| Jun 26, 2025 | 6.66 | 7.20 | 5.61 | 5.73 | 5.73 | -17.55% | 100,935 |