707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
2.769
-0.001 (-0.04%)
At close: Oct 20, 2026, 4:00 PM EDT
2.710
-0.059 (-2.13%)
After-hours: Oct 20, 2026, 7:30 PM EDT
707 Cayman Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 2.71 | 2.77 | 2.61 | 2.77 | 2.77 | -0.04% | 7,284 |
| Oct 19, 2026 | 2.83 | 2.83 | 2.64 | 2.77 | 2.77 | -2.12% | 14,236 |
| Oct 16, 2026 | 2.87 | 2.87 | 2.76 | 2.83 | 2.83 | -1.05% | 10,082 |
| Oct 15, 2026 | 3.07 | 3.11 | 2.86 | 2.86 | 2.86 | -6.84% | 18,698 |
| Oct 14, 2026 | 3.32 | 3.32 | 3.07 | 3.07 | 3.07 | -12.41% | 12,888 |
| Oct 13, 2026 | 3.44 | 3.51 | 3.33 | 3.51 | 3.51 | 2.49% | 9,899 |
| Oct 12, 2026 | 3.52 | 3.60 | 3.41 | 3.42 | 3.42 | -5.26% | 23,832 |
| Oct 9, 2026 | 3.50 | 3.74 | 3.50 | 3.61 | 3.61 | 4.34% | 17,126 |
| Oct 8, 2026 | 3.50 | 3.58 | 3.33 | 3.46 | 3.46 | -3.08% | 13,730 |
| Oct 7, 2026 | 3.73 | 3.74 | 3.50 | 3.57 | 3.57 | -2.19% | 11,678 |
| Oct 6, 2026 | 3.71 | 3.88 | 3.54 | 3.65 | 3.65 | 0.27% | 21,411 |
| Oct 5, 2026 | 3.57 | 3.67 | 3.50 | 3.64 | 3.64 | 0.55% | 12,258 |
| Oct 2, 2026 | 3.54 | 3.62 | 3.51 | 3.62 | 3.62 | 3.13% | 10,097 |
| Oct 1, 2026 | 3.52 | 3.70 | 3.50 | 3.51 | 3.51 | -2.23% | 15,088 |
| Sep 30, 2026 | 3.58 | 3.59 | 3.50 | 3.59 | 3.59 | 0.98% | 10,002 |
| Sep 29, 2026 | 3.61 | 3.67 | 3.51 | 3.56 | 3.56 | -3.66% | 8,949 |
| Sep 28, 2026 | 3.69 | 3.80 | 3.60 | 3.69 | 3.69 | -2.64% | 7,914 |
| Sep 25, 2026 | 3.68 | 3.84 | 3.51 | 3.79 | 3.79 | 2.99% | 33,902 |
| Sep 24, 2026 | 3.85 | 4.00 | 3.38 | 3.68 | 3.68 | -1.87% | 64,167 |
| Sep 23, 2026 | 3.88 | 3.91 | 3.75 | 3.75 | 3.75 | -3.23% | 14,926 |
| Sep 22, 2026 | 3.95 | 4.00 | 3.62 | 3.88 | 3.88 | -2.64% | 122,334 |
| Sep 21, 2026 | 3.89 | 3.98 | 3.88 | 3.98 | 3.98 | 2.31% | 19,159 |
| Sep 18, 2026 | 3.88 | 3.92 | 3.79 | 3.89 | 3.89 | 1.83% | 25,096 |
| Sep 17, 2026 | 3.76 | 3.90 | 3.70 | 3.82 | 3.82 | 5.52% | 25,293 |
| Sep 16, 2026 | 3.90 | 3.91 | 3.57 | 3.62 | 3.62 | -6.70% | 27,155 |
| Sep 15, 2026 | 3.90 | 3.95 | 3.83 | 3.88 | 3.88 | -2.27% | 14,083 |
| Sep 14, 2026 | 4.04 | 4.17 | 3.87 | 3.97 | 3.97 | -1.00% | 24,543 |
| Sep 11, 2026 | 3.98 | 4.10 | 3.87 | 4.01 | 4.01 | 1.78% | 27,408 |
| Sep 10, 2026 | 4.04 | 4.05 | 3.87 | 3.94 | 3.94 | -5.74% | 33,588 |
| Sep 9, 2026 | 4.24 | 4.24 | 4.01 | 4.18 | 4.18 | -2.34% | 44,413 |
| Sep 8, 2026 | 4.23 | 4.28 | 4.03 | 4.28 | 4.28 | 4.39% | 115,728 |
| Sep 4, 2026 | 4.33 | 4.33 | 4.07 | 4.10 | 4.10 | -4.65% | 39,359 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.20 | 4.30 | 4.30 | -2.27% | 18,647 |
| Sep 2, 2026 | 4.27 | 4.40 | 3.94 | 4.40 | 4.40 | 2.80% | 52,030 |
| Sep 1, 2026 | 4.16 | 4.38 | 4.16 | 4.28 | 4.28 | -3.17% | 58,123 |
| Aug 31, 2026 | 4.64 | 4.64 | 4.33 | 4.42 | 4.42 | -3.91% | 45,172 |
| Aug 28, 2026 | 4.73 | 4.73 | 4.30 | 4.60 | 4.60 | -2.13% | 107,972 |
| Aug 27, 2026 | 5.20 | 5.80 | 4.51 | 4.70 | 4.70 | -17.11% | 217,204 |
| Aug 26, 2026 | 5.23 | 5.86 | 5.15 | 5.67 | 5.67 | -16.56% | 501,507 |
| Aug 25, 2026 | 5.17 | 8.68 | 4.56 | 6.80 | 6.80 | 77.88% | 18,374,195 |
| Aug 24, 2026 | 4.05 | 4.08 | 3.68 | 3.82 | 3.82 | -6.60% | 3,428,049 |
| Aug 21, 2026 | 4.09 | 4.10 | 3.95 | 4.09 | 4.09 | - | 43,806 |
| Aug 20, 2026 | 4.16 | 4.40 | 4.01 | 4.09 | 4.09 | -3.76% | 29,550 |
| Aug 19, 2026 | 4.21 | 4.30 | 4.11 | 4.25 | 4.25 | 1.43% | 33,545 |
| Aug 18, 2026 | 4.04 | 4.26 | 4.00 | 4.19 | 4.19 | 3.71% | 63,763 |
| Aug 17, 2026 | 4.28 | 4.34 | 4.03 | 4.04 | 4.04 | -6.48% | 34,216 |
| Aug 14, 2026 | 4.55 | 4.64 | 4.20 | 4.32 | 4.32 | -0.46% | 35,691 |
| Aug 13, 2026 | 4.01 | 4.44 | 4.00 | 4.34 | 4.34 | 7.96% | 32,129 |
| Aug 12, 2026 | 4.10 | 4.16 | 3.97 | 4.02 | 4.02 | -1.47% | 30,453 |
| Aug 11, 2026 | 4.16 | 4.16 | 3.86 | 4.08 | 4.08 | -1.69% | 72,404 |