Skip to main content
707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
0.100
+0.020 (25.63%)
At close: Mar 9, 2026, 4:00 PM EDT
0.0872
-0.0128 (-12.80%)
After-hours: Mar 9, 2026, 5:10 PM EDT

707 Cayman Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.080.100.080.100.1025.63%14,618,194
Mar 6, 20260.090.090.070.080.08-15.77%6,996,816
Mar 5, 20260.080.100.080.090.0921.62%45,296,775
Mar 4, 20260.070.130.070.080.087.77%72,733,398
Mar 3, 20260.080.080.070.070.07-6.00%4,135,896
Mar 2, 20260.080.080.070.080.08-20.10%6,111,658
Feb 27, 20260.130.140.100.100.103.90%198,556,850
Feb 26, 20260.100.110.090.090.09-11.15%2,196,625
Feb 25, 20260.110.110.100.100.104.00%536,248
Feb 24, 20260.100.100.090.100.10-2.91%786,422
Feb 23, 20260.110.110.100.100.10-8.04%670,026
Feb 20, 20260.120.120.100.110.11-1.75%992,846
Feb 19, 20260.110.130.110.110.11-2.23%365,112
Feb 18, 20260.120.120.110.120.120.69%808,869
Feb 17, 20260.130.130.110.120.12-3.50%819,706
Feb 13, 20260.130.140.110.120.12-10.65%4,101,334
Feb 12, 20260.130.140.130.130.132.36%3,012,344
Feb 11, 20260.150.150.120.130.13-2.02%27,519,126
Feb 10, 20260.140.150.130.130.131.59%525,151
Feb 9, 20260.140.160.130.130.131.00%670,265
Feb 6, 20260.140.150.120.130.13-7.12%702,289
Feb 5, 20260.150.160.140.140.14-6.33%400,623
Feb 4, 20260.160.160.150.150.15-2.72%357,232
Feb 3, 20260.160.170.150.150.15-3.62%315,369
Feb 2, 20260.160.170.160.160.160.63%458,259
Jan 30, 20260.150.170.150.160.162.05%1,102,636
Jan 29, 20260.190.190.150.160.16-14.16%1,376,646
Jan 28, 20260.190.200.180.180.18-4.82%978,204
Jan 27, 20260.190.210.190.190.19-0.16%1,832,197
Jan 26, 20260.230.250.180.190.19-25.36%3,243,659
Jan 23, 20260.260.370.180.260.262.16%23,849,843
Jan 22, 20260.200.310.190.250.2526.58%21,584,233
Jan 21, 20260.210.220.180.200.20-0.05%2,964,434
Jan 20, 20260.180.260.170.200.2010.00%6,513,362
Jan 16, 20260.180.190.170.180.181.93%182,284
Jan 15, 20260.170.190.170.180.18-0.34%152,751
Jan 14, 20260.190.190.170.180.18-2.74%215,040
Jan 13, 20260.180.190.170.180.180.16%211,245
Jan 12, 20260.190.190.180.180.18-4.26%146,070
Jan 9, 20260.200.200.190.190.19-3.31%318,971
Jan 8, 20260.200.210.190.200.20-5.12%285,136
Jan 7, 20260.230.230.200.210.21-2.77%136,747
Jan 6, 20260.210.210.200.210.214.11%164,133
Jan 5, 20260.180.210.180.200.208.25%460,394
Jan 2, 20260.170.190.170.190.196.90%157,672
Dec 31, 20250.180.180.170.180.18-1.78%359,838
Dec 30, 20250.190.190.180.180.18-2.96%323,296
Dec 29, 20250.190.190.170.190.19-2.98%299,522
Dec 26, 20250.180.190.180.190.191.22%205,038
Dec 24, 20250.170.190.170.190.196.78%226,898
Dec 23, 20250.190.190.170.180.18-4.89%276,877
Dec 22, 20250.210.210.180.190.19-8.37%504,490
Dec 19, 20250.210.210.200.200.200.69%99,992
Dec 18, 20250.200.210.200.200.20-2.70%171,754
Dec 17, 20250.240.240.200.210.21-1.80%210,891
Dec 16, 20250.220.230.190.210.21-8.26%793,760
Dec 15, 20250.230.230.220.230.23-1.84%199,880
Dec 12, 20250.250.260.230.230.23-4.29%125,627
Dec 11, 20250.250.260.240.240.24-2.08%140,399
Dec 10, 20250.250.250.240.250.25-0.36%103,741
Dec 9, 20250.240.250.230.250.252.49%112,300
Dec 8, 20250.240.250.240.240.244.17%225,717
Dec 5, 20250.240.240.230.240.242.93%113,140
Dec 4, 20250.220.230.220.230.230.62%152,720
Dec 3, 20250.230.230.220.230.23-0.04%204,665
Dec 2, 20250.220.230.220.230.23-1.94%159,988
Dec 1, 20250.260.260.180.230.23-8.06%1,631,971
Nov 28, 20250.270.270.250.250.25-4.00%183,353
Nov 26, 20250.260.260.260.260.26-202,611
Nov 25, 20250.270.270.260.260.26-3.50%190,459
Nov 24, 20250.260.270.250.270.272.72%203,125
Nov 21, 20250.250.260.250.260.26-111,201
Nov 20, 20250.250.270.250.260.263.76%313,425
Nov 19, 20250.260.260.250.260.26-2.11%287,543
Nov 18, 20250.250.270.250.260.26-1.21%411,671
Nov 17, 20250.260.270.260.260.26-1.27%400,430
Nov 14, 20250.280.300.260.270.27-13.00%639,661
Nov 13, 20250.280.310.280.310.315.46%771,469
Nov 12, 20250.290.300.290.290.29-2.28%281,770
Nov 11, 20250.300.300.290.300.300.20%275,165
Nov 10, 20250.280.300.280.300.300.68%397,080
Nov 7, 20250.290.300.290.300.30-2.54%544,879
Nov 6, 20250.310.350.300.300.30-8.18%1,335,016
Nov 5, 20250.290.330.280.330.335.77%911,756
Nov 4, 20250.300.310.290.310.31-1.48%343,451
Nov 3, 20250.320.320.310.320.32-0.94%284,268
Oct 31, 20250.320.320.310.320.32-0.25%354,932
Oct 30, 20250.320.330.320.320.32-3.11%477,488
Oct 29, 20250.360.370.320.330.33-12.04%2,080,188
Oct 28, 20250.400.460.330.380.3827.28%48,498,901
Oct 27, 20250.300.310.280.300.30-5.92%7,489,941
Oct 24, 20250.300.320.300.310.31-0.63%371,807
Oct 23, 20250.300.330.300.320.324.12%404,061
Oct 22, 20250.330.330.300.300.30-13.26%1,070,914
Oct 21, 20250.330.440.320.350.353.83%3,426,899
Oct 20, 20250.330.340.330.340.340.18%207,476
Oct 17, 20250.350.360.330.340.34-5.61%342,699
Oct 16, 20250.370.380.350.360.36-6.43%877,337
Oct 15, 20250.310.480.310.380.3816.94%14,157,916
Oct 14, 20250.320.330.300.330.33-1.45%605,243