707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
2.530
-0.020 (-0.78%)
At close: Jun 18, 2026, 4:00 PM EDT
2.500
-0.030 (-1.19%)
After-hours: Jun 18, 2026, 7:56 PM EDT
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.41 | 2.63 | 2.39 | 2.53 | 2.53 | -0.78% | 69,680 |
| Jun 17, 2026 | 2.24 | 2.60 | 2.24 | 2.55 | 2.55 | 11.84% | 355,258 |
| Jun 16, 2026 | 2.21 | 2.41 | 2.19 | 2.28 | 2.28 | 4.11% | 91,961 |
| Jun 15, 2026 | 2.10 | 2.48 | 2.02 | 2.19 | 2.19 | 0.46% | 232,812 |
| Jun 12, 2026 | 2.17 | 2.43 | 1.77 | 2.18 | 2.18 | 5.31% | 6,760,322 |
| Jun 11, 2026 | 1.81 | 2.14 | 1.80 | 2.07 | 2.07 | 7.25% | 149,861 |
| Jun 10, 2026 | 1.54 | 2.64 | 1.50 | 1.93 | 1.93 | 25.32% | 862,156 |
| Jun 9, 2026 | 1.67 | 1.90 | 1.33 | 1.54 | 1.54 | -5.81% | 3,369,312 |
| Jun 8, 2026 | 1.70 | 2.05 | 1.55 | 1.64 | 1.64 | -4.39% | 403,463 |
| Jun 5, 2026 | 1.60 | 1.72 | 1.59 | 1.71 | 1.71 | 5.56% | 13,769 |
| Jun 4, 2026 | 1.54 | 1.63 | 1.50 | 1.62 | 1.62 | 8.00% | 34,730 |
| Jun 3, 2026 | 1.78 | 1.82 | 1.42 | 1.50 | 1.50 | -13.79% | 69,417 |
| Jun 2, 2026 | 1.62 | 1.80 | 1.62 | 1.74 | 1.74 | 6.10% | 41,552 |
| Jun 1, 2026 | 1.59 | 1.75 | 1.51 | 1.64 | 1.64 | 9.33% | 67,333 |
| May 29, 2026 | 1.56 | 1.60 | 1.50 | 1.50 | 1.50 | -0.66% | 34,018 |
| May 28, 2026 | 1.46 | 1.58 | 1.46 | 1.51 | 1.51 | - | 16,076 |
| May 27, 2026 | 1.48 | 1.62 | 1.47 | 1.51 | 1.51 | - | 33,564 |
| May 26, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 0.67% | 32,696 |
| May 22, 2026 | 1.41 | 1.52 | 1.26 | 1.50 | 1.50 | - | 62,435 |
| May 21, 2026 | 1.47 | 1.64 | 1.02 | 1.50 | 1.50 | 8.70% | 354,053 |
| May 20, 2026 | 1.89 | 1.89 | 1.05 | 1.38 | 1.38 | -30.30% | 443,948 |
| May 19, 2026 | 1.52 | 2.04 | 1.52 | 1.98 | 1.98 | 28.57% | 304,101 |
| May 18, 2026 | 1.54 | 1.58 | 1.45 | 1.54 | 1.54 | - | 30,653 |
| May 15, 2026 | 1.47 | 1.58 | 1.39 | 1.54 | 1.54 | 8.45% | 93,594 |
| May 14, 2026 | 1.22 | 1.43 | 1.22 | 1.42 | 1.42 | 15.92% | 89,682 |
| May 13, 2026 | 1.07 | 1.32 | 1.07 | 1.23 | 1.23 | 5.60% | 57,942 |
| May 12, 2026 | 1.17 | 1.20 | 1.11 | 1.16 | 1.16 | - | 42,500 |
| May 11, 2026 | 1.28 | 1.33 | 1.16 | 1.16 | 1.16 | -11.45% | 32,276 |
| May 8, 2026 | 1.25 | 1.42 | 1.25 | 1.31 | 1.31 | 3.97% | 102,612 |
| May 7, 2026 | 1.38 | 1.38 | 1.24 | 1.26 | 1.26 | -9.35% | 79,298 |
| May 6, 2026 | 1.34 | 1.60 | 1.33 | 1.39 | 1.39 | 8.59% | 783,274 |
| May 5, 2026 | 1.28 | 1.41 | 1.24 | 1.28 | 1.28 | 0.79% | 141,348 |
| May 4, 2026 | 1.29 | 1.68 | 1.12 | 1.27 | 1.27 | 1.60% | 1,087,246 |
| May 1, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 1.63% | 14,060 |
| Apr 30, 2026 | 1.22 | 1.26 | 1.22 | 1.23 | 1.23 | -0.81% | 6,801 |
| Apr 29, 2026 | 1.30 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 16,217 |
| Apr 28, 2026 | 1.28 | 1.33 | 1.23 | 1.25 | 1.25 | -3.85% | 19,332 |
| Apr 27, 2026 | 1.22 | 1.33 | 1.19 | 1.30 | 1.30 | 4.84% | 46,170 |
| Apr 24, 2026 | 1.30 | 1.30 | 1.21 | 1.24 | 1.24 | -3.13% | 40,230 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.21 | 1.28 | 1.28 | -5.19% | 42,748 |
| Apr 22, 2026 | 1.41 | 1.43 | 1.31 | 1.35 | 1.35 | -5.59% | 31,940 |
| Apr 21, 2026 | 1.55 | 1.55 | 1.40 | 1.43 | 1.43 | -8.92% | 67,873 |
| Apr 20, 2026 | 1.65 | 1.65 | 1.54 | 1.57 | 1.57 | 1.29% | 39,188 |
| Apr 17, 2026 | 1.63 | 1.80 | 1.52 | 1.55 | 1.55 | -7.74% | 73,600 |
| Apr 16, 2026 | 1.50 | 1.71 | 1.47 | 1.68 | 1.68 | 11.26% | 97,008 |
| Apr 15, 2026 | 1.54 | 1.61 | 1.34 | 1.51 | 1.51 | -5.63% | 269,828 |
| Apr 14, 2026 | 1.92 | 1.93 | 1.60 | 1.60 | 1.60 | -17.95% | 95,611 |
| Apr 13, 2026 | 2.02 | 2.21 | 1.64 | 1.95 | 1.95 | -13.18% | 81,232 |
| Apr 10, 2026 | 2.27 | 2.63 | 2.08 | 2.25 | 2.25 | -18.09% | 233,028 |
| Apr 9, 2026 | 3.02 | 3.18 | 2.22 | 2.74 | 2.74 | -33.38% | 659,946 |