707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
3.590
+0.035 (0.98%)
At close: Sep 30, 2026, 4:00 PM EDT
3.510
-0.080 (-2.23%)
After-hours: Sep 30, 2026, 7:30 PM EDT
707 Cayman Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 4.56 | 4.57 | 4.15 | 4.15 | 4.15 | -8.99% | 44,633 |
| Aug 7, 2026 | 4.65 | 4.74 | 4.43 | 4.56 | 4.56 | -3.39% | 53,002 |
| Aug 6, 2026 | 4.86 | 4.88 | 4.12 | 4.72 | 4.72 | -6.53% | 85,020 |
| Aug 5, 2026 | 5.15 | 5.22 | 4.80 | 5.05 | 5.05 | -2.88% | 86,256 |
| Aug 4, 2026 | 5.17 | 5.60 | 5.11 | 5.20 | 5.20 | -1.23% | 47,404 |
| Aug 3, 2026 | 4.82 | 5.50 | 4.66 | 5.27 | 5.27 | 6.58% | 105,773 |
| Jul 31, 2026 | 5.75 | 5.75 | 4.73 | 4.94 | 4.94 | -14.24% | 182,211 |
| Jul 30, 2026 | 5.81 | 6.05 | 5.45 | 5.76 | 5.76 | 6.47% | 442,741 |
| Jul 29, 2026 | 5.76 | 6.20 | 5.26 | 5.41 | 5.41 | -8.31% | 207,775 |
| Jul 28, 2026 | 5.17 | 6.61 | 5.16 | 5.90 | 5.90 | 0.85% | 420,982 |
| Jul 27, 2026 | 5.47 | 5.95 | 5.00 | 5.85 | 5.85 | -7.87% | 513,357 |
| Jul 24, 2026 | 6.15 | 7.12 | 5.11 | 6.35 | 6.35 | 33.97% | 15,751,000 |
| Jul 23, 2026 | 5.17 | 5.59 | 4.00 | 4.74 | 4.74 | 34.28% | 27,254,803 |
| Jul 22, 2026 | 3.67 | 3.69 | 3.40 | 3.53 | 3.53 | -5.11% | 115,474 |