707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
6.34
+0.29 (4.79%)
At close: Aug 1, 2025, 4:00 PM
6.22
-0.12 (-1.89%)
After-hours: Aug 1, 2025, 4:12 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 6.12 | 7.90 | 6.12 | 6.95 | 6.95 | 14.88% | 503,400 |
| Jun 24, 2025 | 6.13 | 6.35 | 5.75 | 6.05 | 6.05 | 0.50% | 288,499 |
| Jun 23, 2025 | 6.11 | 6.35 | 6.02 | 6.02 | 6.02 | -3.99% | 167,647 |
| Jun 20, 2025 | 6.01 | 6.48 | 6.01 | 6.27 | 6.27 | 2.12% | 203,660 |
| Jun 18, 2025 | 5.97 | 6.14 | 5.75 | 6.14 | 6.14 | 3.28% | 64,578 |
| Jun 17, 2025 | 5.83 | 5.95 | 5.61 | 5.95 | 5.95 | 2.50% | 192,737 |
| Jun 16, 2025 | 5.77 | 5.97 | 5.36 | 5.80 | 5.80 | 3.02% | 428,445 |
| Jun 13, 2025 | 5.44 | 6.00 | 5.44 | 5.63 | 5.63 | -6.48% | 613,811 |
| Jun 12, 2025 | 6.18 | 6.70 | 5.51 | 6.02 | 6.02 | -13.26% | 412,784 |
| Jun 11, 2025 | 4.10 | 7.48 | 4.10 | 6.94 | 6.94 | 73.07% | 4,634,369 |
| Jun 10, 2025 | 3.90 | 4.05 | 3.70 | 4.01 | 4.01 | 4.16% | 197,904 |