707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.3365
-0.0200 (-5.61%)
At close: Oct 17, 2025, 4:00 PM EDT
0.3313
-0.0052 (-1.55%)
After-hours: Oct 17, 2025, 7:58 PM EDT
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 0.45 | 0.51 | 0.44 | 0.48 | 0.48 | 11.95% | 3,737,065 |
| Sep 17, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | -0.74% | 953,229 |
| Sep 16, 2025 | 0.41 | 0.48 | 0.41 | 0.43 | 0.43 | 3.19% | 1,500,738 |
| Sep 15, 2025 | 0.42 | 0.45 | 0.42 | 0.42 | 0.42 | -12.85% | 1,378,418 |
| Sep 12, 2025 | 0.44 | 0.48 | 0.42 | 0.48 | 0.48 | -3.66% | 1,796,697 |
| Sep 11, 2025 | 0.50 | 0.51 | 0.44 | 0.50 | 0.50 | -10.71% | 3,451,299 |
| Sep 10, 2025 | 0.55 | 0.62 | 0.50 | 0.56 | 0.56 | -17.65% | 8,303,120 |
| Sep 9, 2025 | 0.70 | 0.96 | 0.45 | 0.68 | 0.68 | 130.51% | 254,171,108 |
| Sep 8, 2025 | 0.28 | 0.34 | 0.28 | 0.30 | 0.30 | -10.61% | 3,590,845 |
| Sep 5, 2025 | 0.39 | 0.39 | 0.26 | 0.33 | 0.33 | -21.43% | 11,380,856 |
| 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 |