707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
4.940
-0.820 (-14.24%)
At close: Jul 31, 2026, 4:00 PM EDT
4.800
-0.140 (-2.83%)
After-hours: Jul 31, 2026, 7:59 PM EDT
707 Cayman Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.75 | 5.75 | 4.73 | 4.94 | 4.94 | -14.24% | 171,581 |
| Jul 30, 2026 | 5.81 | 6.05 | 5.45 | 5.76 | 5.76 | 6.47% | 430,919 |
| Jul 29, 2026 | 5.76 | 6.20 | 5.26 | 5.41 | 5.41 | -8.31% | 149,907 |
| Jul 28, 2026 | 5.17 | 6.61 | 5.16 | 5.90 | 5.90 | 0.85% | 409,825 |
| Jul 27, 2026 | 5.47 | 5.95 | 5.00 | 5.85 | 5.85 | -7.87% | 494,592 |
| Jul 24, 2026 | 6.15 | 7.12 | 5.11 | 6.35 | 6.35 | 33.97% | 15,585,966 |
| Jul 23, 2026 | 5.17 | 5.59 | 4.00 | 4.74 | 4.74 | 34.28% | 24,497,398 |
| Jul 22, 2026 | 3.67 | 3.69 | 3.40 | 3.53 | 3.53 | -5.11% | 104,615 |
| Jul 21, 2026 | 4.14 | 4.14 | 3.62 | 3.72 | 3.72 | -13.89% | 124,935 |
| Jul 20, 2026 | 4.72 | 4.79 | 4.31 | 4.32 | 4.32 | -10.37% | 121,299 |
| Jul 17, 2026 | 5.19 | 5.32 | 4.75 | 4.82 | 4.82 | -8.88% | 78,279 |
| Jul 16, 2026 | 5.38 | 5.71 | 5.03 | 5.29 | 5.29 | -3.64% | 121,375 |
| Jul 15, 2026 | 5.88 | 5.88 | 5.15 | 5.49 | 5.49 | -9.26% | 184,479 |
| Jul 14, 2026 | 6.32 | 6.90 | 5.44 | 6.05 | 6.05 | 0.17% | 381,708 |
| Jul 13, 2026 | 5.64 | 6.18 | 4.50 | 6.04 | 6.04 | -7.00% | 1,637,023 |
| Jul 10, 2026 | 8.49 | 8.88 | 6.00 | 6.49 | 6.49 | -51.68% | 646,630 |
| Jul 9, 2026 | 12.96 | 13.80 | 12.24 | 13.44 | 13.44 | -4.27% | 340,586 |
| Jul 8, 2026 | 14.28 | 15.24 | 12.00 | 14.04 | 14.04 | -13.33% | 368,809 |
| Jul 7, 2026 | 18.24 | 20.16 | 13.80 | 16.20 | 16.20 | -18.18% | 389,242 |
| Jul 6, 2026 | 23.04 | 24.96 | 15.12 | 19.80 | 19.80 | -28.26% | 380,617 |
| Jul 2, 2026 | 42.36 | 42.72 | 21.36 | 27.60 | 27.60 | -28.35% | 1,279,196 |
| Jul 1, 2026 | 103.14 | 135.24 | 33.84 | 38.52 | 38.52 | -19.14% | 6,465,527 |
| Jun 30, 2026 | 59.28 | 59.28 | 36.24 | 47.64 | 47.64 | 267.59% | 10,186,926 |
| Jun 29, 2026 | 24.60 | 37.56 | 12.36 | 12.96 | 12.96 | -41.94% | 1,086,207 |
| Jun 26, 2026 | 31.68 | 32.40 | 22.32 | 22.32 | 22.32 | -28.76% | 64,677 |
| Jun 25, 2026 | 31.20 | 31.80 | 27.48 | 31.33 | 31.33 | -1.47% | 29,427 |
| Jun 24, 2026 | 30.96 | 32.76 | 30.96 | 31.80 | 31.80 | 2.71% | 2,451 |
| Jun 23, 2026 | 30.96 | 33.06 | 30.24 | 30.96 | 30.96 | -3.73% | 4,824 |
| Jun 22, 2026 | 30.72 | 32.28 | 30.48 | 32.16 | 32.16 | 5.93% | 3,351 |
| Jun 18, 2026 | 28.92 | 31.50 | 28.68 | 30.36 | 30.36 | -0.78% | 5,806 |
| Jun 17, 2026 | 26.88 | 31.20 | 26.88 | 30.60 | 30.60 | 11.84% | 29,604 |
| Jun 16, 2026 | 26.52 | 28.92 | 26.28 | 27.36 | 27.36 | 4.11% | 7,663 |
| Jun 15, 2026 | 25.20 | 29.70 | 24.24 | 26.28 | 26.28 | 0.46% | 19,400 |
| Jun 12, 2026 | 26.04 | 29.16 | 21.24 | 26.16 | 26.16 | 5.31% | 563,359 |
| Jun 11, 2026 | 21.72 | 25.68 | 21.60 | 24.84 | 24.84 | 7.25% | 12,488 |
| Jun 10, 2026 | 18.48 | 31.68 | 18.00 | 23.16 | 23.16 | 25.32% | 71,846 |
| Jun 9, 2026 | 20.04 | 22.80 | 15.96 | 18.48 | 18.48 | -5.81% | 280,775 |
| Jun 8, 2026 | 20.40 | 24.60 | 18.60 | 19.62 | 19.62 | -4.39% | 33,621 |
| Jun 5, 2026 | 19.20 | 20.64 | 19.06 | 20.52 | 20.52 | 5.56% | 1,147 |
| Jun 4, 2026 | 18.48 | 19.56 | 18.00 | 19.44 | 19.44 | 8.00% | 2,894 |
| Jun 3, 2026 | 21.36 | 21.84 | 17.04 | 18.00 | 18.00 | -13.79% | 5,784 |
| Jun 2, 2026 | 19.44 | 21.60 | 19.44 | 20.88 | 20.88 | 6.10% | 3,462 |
| Jun 1, 2026 | 19.08 | 21.00 | 18.12 | 19.68 | 19.68 | 9.33% | 5,611 |
| May 29, 2026 | 18.72 | 19.20 | 18.00 | 18.00 | 18.00 | -0.66% | 2,834 |
| May 28, 2026 | 17.52 | 18.96 | 17.52 | 18.12 | 18.12 | - | 1,339 |
| May 27, 2026 | 17.76 | 19.44 | 17.64 | 18.12 | 18.12 | - | 2,796 |
| May 26, 2026 | 17.82 | 18.96 | 17.82 | 18.12 | 18.12 | 0.67% | 2,724 |
| May 22, 2026 | 16.92 | 18.24 | 15.12 | 18.00 | 18.00 | - | 5,202 |
| May 21, 2026 | 17.64 | 19.68 | 12.24 | 18.00 | 18.00 | 8.70% | 29,504 |
| May 20, 2026 | 22.68 | 22.68 | 12.54 | 16.56 | 16.56 | -30.30% | 36,995 |