JMSE:ONE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.84	0.84	0.83	0.84	0.84	12.00%	8,140
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	7,182
Dec 3, 2025	0.74	0.76	0.74	0.74	0.74	-3.90%	23,435
Dec 1, 2025	0.77	0.84	0.74	0.77	0.77	-11.49%	142,071
Nov 28, 2025	0.87	0.87	0.76	0.87	0.87	14.47%	4,969,868
Nov 27, 2025	0.76	0.76	0.75	0.76	0.76	1.33%	20,483
Nov 26, 2025	0.75	0.75	0.75	0.75	0.75	-6.25%	22,115
Nov 25, 2025	0.80	0.82	0.80	0.80	0.80	2.56%	150,000
Nov 24, 2025	0.78	0.84	0.78	0.78	0.78	-3.70%	92,491
Nov 21, 2025	0.81	0.81	0.81	0.81	0.81	-	5,112
Nov 20, 2025	0.81	0.86	0.81	0.81	0.81	-3.57%	168,343
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	33,010
Nov 18, 2025	0.83	0.88	0.83	0.83	0.83	-	93,972
Nov 17, 2025	0.83	0.88	0.83	0.83	0.83	1.22%	15,817
Nov 14, 2025	0.82	0.90	0.82	0.82	0.82	-1.20%	368,782
Nov 13, 2025	0.83	0.90	0.82	0.83	0.83	-5.68%	25,683
Nov 12, 2025	0.88	0.90	0.81	0.88	0.88	6.02%	81,932
Nov 11, 2025	0.83	0.83	0.83	0.83	0.83	-7.78%	6,020
Nov 7, 2025	0.90	0.90	0.81	0.90	0.90	-	8,652
Nov 6, 2025	0.90	0.90	0.90	0.90	0.90	5.88%	1,000
Nov 4, 2025	0.85	0.85	0.85	0.85	0.85	-3.41%	2,386
Nov 3, 2025	0.88	0.89	0.88	0.88	0.88	2.33%	4,425
Oct 31, 2025	0.86	0.90	0.85	0.86	0.86	-5.49%	4,940,169
Oct 30, 2025	0.91	0.91	0.84	0.91	0.91	-	260,121
Oct 24, 2025	0.91	0.92	0.91	0.91	0.91	2.25%	2,001,000
Oct 23, 2025	0.89	0.89	0.89	0.89	0.89	-2.20%	5,445
Oct 22, 2025	0.91	0.91	0.89	0.91	0.91	8.33%	27,074
Oct 21, 2025	0.84	0.89	0.84	0.84	0.84	-1.18%	15,486
Oct 17, 2025	0.85	0.90	0.85	0.85	0.85	-5.56%	10,030,650
Oct 16, 2025	0.90	0.90	0.90	0.90	0.90	-	38,926
Oct 15, 2025	0.90	0.90	0.90	0.90	0.90	-	7,115
Oct 14, 2025	0.90	0.92	0.90	0.90	0.90	-	14,221
Oct 13, 2025	0.90	0.90	0.90	0.90	0.90	-	201,328
Oct 10, 2025	0.90	0.92	0.90	0.90	0.90	-4.26%	27,504
Oct 9, 2025	0.94	0.94	0.90	0.94	0.94	-	129,782
Oct 8, 2025	0.94	0.94	0.94	0.94	0.94	4.44%	800
Oct 7, 2025	0.90	0.90	0.90	0.90	0.90	-	115,822
Oct 6, 2025	0.90	0.96	0.90	0.90	0.90	-2.17%	77,857
Oct 3, 2025	0.92	0.92	0.90	0.92	0.92	2.22%	141,893
Oct 2, 2025	0.90	0.91	0.90	0.90	0.90	-	27,115
Oct 1, 2025	0.90	0.93	0.90	0.90	0.90	-3.23%	11,059
Sep 30, 2025	0.93	0.93	0.93	0.93	0.93	-	1,032,570
Sep 29, 2025	0.93	0.95	0.93	0.93	0.93	1.09%	1,660,323
Sep 26, 2025	0.92	0.92	0.90	0.92	0.92	2.22%	134,414
Sep 25, 2025	0.90	0.91	0.90	0.90	0.90	-	11,885
Sep 24, 2025	0.90	0.90	0.90	0.90	0.90	-	366,963
Sep 23, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	15,616
Sep 22, 2025	0.91	0.91	0.91	0.91	0.91	1.11%	651
Sep 19, 2025	0.90	0.90	0.90	0.90	0.90	-	166,504
Sep 18, 2025	0.90	0.90	0.82	0.90	0.90	9.76%	982,323
Sep 17, 2025	0.82	0.83	0.82	0.82	0.82	-	25,560
Sep 16, 2025	0.82	0.84	0.82	0.82	0.82	-4.65%	57,967
Sep 15, 2025	0.86	0.86	0.82	0.86	0.86	4.88%	23,328
Sep 12, 2025	0.82	0.86	0.82	0.82	0.82	-1.20%	45,502
Sep 11, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	23,922
Sep 10, 2025	0.82	0.86	0.82	0.82	0.82	-1.20%	26,996
Sep 9, 2025	0.83	0.83	0.81	0.83	0.83	1.22%	35,279
Sep 8, 2025	0.82	0.82	0.82	0.82	0.82	-3.53%	4,150
Sep 5, 2025	0.85	0.85	0.85	0.85	0.85	-	498
Sep 4, 2025	0.85	0.85	0.80	0.85	0.85	4.94%	33,298
Sep 3, 2025	0.81	0.85	0.81	0.81	0.81	-	8,449
Sep 2, 2025	0.81	0.85	0.81	0.81	0.81	-4.71%	15,997
Sep 1, 2025	0.85	0.85	0.84	0.85	0.85	-2.30%	1,345
Aug 29, 2025	0.87	0.88	0.81	0.87	0.87	6.10%	6,999,914
Aug 28, 2025	0.82	0.89	0.82	0.82	0.82	-	5,001,371
Aug 27, 2025	0.82	0.87	0.82	0.82	0.82	-	139,442
Aug 26, 2025	0.82	0.82	0.81	0.82	0.82	-5.75%	41,498
Aug 25, 2025	0.87	0.87	0.79	0.87	0.87	1.16%	1,123,667
Aug 22, 2025	0.86	0.86	0.82	0.86	0.86	7.50%	45,050
Aug 21, 2025	0.80	0.83	0.77	0.80	0.80	-3.61%	277,834
Aug 20, 2025	0.83	0.87	0.83	0.83	0.83	-	13,078
Aug 18, 2025	0.83	0.85	0.80	0.83	0.83	1.22%	1,018,602
Aug 15, 2025	0.82	0.82	0.82	0.82	0.82	-	59,733
Aug 14, 2025	0.82	0.84	0.82	0.82	0.82	-	30,465
Aug 13, 2025	0.82	0.84	0.82	0.82	0.82	-5.75%	233,718
Aug 12, 2025	0.87	0.87	0.87	0.87	0.87	-	43,542
Aug 11, 2025	0.87	0.87	0.87	0.87	0.87	-	5,000
Aug 8, 2025	0.87	0.87	0.83	0.87	0.87	4.82%	37,684
Aug 7, 2025	0.83	0.89	0.83	0.83	0.83	-	44,613
Aug 5, 2025	0.83	0.83	0.82	0.83	0.83	1.22%	25,356
Aug 4, 2025	0.82	0.86	0.81	0.82	0.82	-7.87%	102,940
Jul 31, 2025	0.89	0.89	0.83	0.89	0.89	1.14%	6,452,839
Jul 30, 2025	0.88	0.89	0.84	0.88	0.88	-1.12%	5,004,107
Jul 29, 2025	0.89	0.89	0.84	0.89	0.89	1.14%	5,112,985
Jul 28, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	21,975
Jul 25, 2025	0.86	0.90	0.85	0.86	0.86	-3.37%	10,113
Jul 24, 2025	0.89	0.90	0.85	0.89	0.89	7.23%	27,560
Jul 23, 2025	0.83	0.92	0.81	0.83	0.83	-7.78%	4,908,094
Jul 22, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	94,955
Jul 21, 2025	0.89	0.91	0.81	0.89	0.89	3.49%	6,120,393
Jul 17, 2025	0.86	0.86	0.86	0.86	0.86	-3.37%	6,670
Jul 16, 2025	0.89	0.89	0.86	0.89	0.89	-	7,774
Jul 15, 2025	0.89	0.89	0.89	0.89	0.89	-	518
Jul 14, 2025	0.89	0.89	0.86	0.89	0.89	3.49%	19,426
Jul 11, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	3,000
Jul 10, 2025	0.88	0.88	0.86	0.88	0.88	2.33%	3,091
Jul 9, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	14,687
Jul 8, 2025	0.85	0.85	0.85	0.85	0.85	-	12,961
Jul 7, 2025	0.85	0.88	0.84	0.85	0.85	-6.59%	29,083
Jul 4, 2025	0.91	0.91	0.84	0.91	0.91	-2.15%	14,674