707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.4300
-0.0120 (-2.71%)
At close: Sep 26, 2025, 4:00 PM EDT
0.4292
-0.0008 (-0.19%)
After-hours: Sep 26, 2025, 7:32 PM EDT

707 Cayman Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.420.440.410.430.43-2.71%635,895
Sep 25, 20250.420.450.420.440.443.42%687,723
Sep 24, 20250.440.440.420.430.43-6.27%764,928
Sep 23, 20250.460.460.440.460.46-0.85%508,098
Sep 22, 20250.460.470.440.460.46-2.97%784,480
Sep 19, 20250.450.510.450.470.47-1.54%1,049,465
Sep 18, 20250.450.510.440.480.4811.95%3,737,065
Sep 17, 20250.410.430.410.430.43-0.74%953,229
Sep 16, 20250.410.480.410.430.433.19%1,500,738
Sep 15, 20250.420.450.420.420.42-12.85%1,378,418
Sep 12, 20250.440.480.420.480.48-3.66%1,796,697
Sep 11, 20250.500.510.440.500.50-10.71%3,451,299
Sep 10, 20250.550.620.500.560.56-17.65%8,303,120
Sep 9, 20250.700.960.450.680.68130.51%254,171,108
Sep 8, 20250.280.340.280.300.30-10.61%3,590,845
Sep 5, 20250.390.390.260.330.33-21.43%11,380,856
Sep 4, 20250.580.580.370.420.42-44.66%12,794,111
Sep 3, 20253.363.690.700.760.76-65.81%20,792,423
Sep 2, 20252.202.462.032.222.22-0.89%490,636
Aug 29, 20252.012.392.002.242.241.82%732,114
Aug 28, 20251.982.351.512.202.20-6.38%923,792
Aug 27, 20252.582.642.202.352.35-9.27%478,377
Aug 26, 20252.452.762.412.592.59-1.15%396,605
Aug 25, 20252.622.702.362.622.62-5.07%402,673
Aug 22, 20253.503.742.532.762.76-26.01%324,752
Aug 21, 20253.624.003.453.733.73-3.62%859,976
Aug 20, 20253.434.233.053.873.8712.83%1,325,795
Aug 19, 20253.703.703.403.433.430.29%306,267
Aug 18, 20253.803.803.003.423.42-8.80%118,312
Aug 15, 20254.004.442.613.753.75-8.76%264,537
Aug 14, 20256.406.403.514.114.11-18.45%770,326
Aug 13, 20255.656.504.685.045.04-12.35%2,475,479
Aug 12, 20254.905.924.905.755.7516.63%930,578
Aug 11, 20256.226.594.424.934.93-21.25%860,250
Aug 8, 20256.236.755.826.266.26-0.63%478,111
Aug 7, 20256.496.516.246.306.30-3.37%316,463
Aug 6, 20256.356.536.146.526.525.16%253,993
Aug 5, 20256.006.565.756.206.20-1.90%214,950
Aug 4, 20256.146.515.766.326.32-0.32%123,611
Aug 1, 20255.776.455.716.346.344.79%41,924
Jul 31, 20255.836.565.396.056.051.94%223,540
Jul 30, 20254.406.304.215.945.9441.31%507,565
Jul 29, 20254.184.264.054.204.205.00%32,715
Jul 28, 20253.814.103.814.004.007.53%21,770
Jul 25, 20254.014.023.473.723.72-1.85%940,842
Jul 24, 20253.954.003.793.793.79-5.49%16,619
Jul 23, 20253.994.043.804.014.01-1.47%13,539
Jul 22, 20253.954.153.804.074.072.01%41,154
Jul 21, 20254.004.153.933.993.990.25%29,324
Jul 18, 20253.714.083.713.983.984.74%49,390