707 Cayman Holdings Limited (JEM)
NASDAQ: JEM · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Apr 28, 2026, 4:00 PM EDT
1.290
+0.040 (3.20%)
After-hours: Apr 28, 2026, 6:59 PM EDT
707 Cayman Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.33 | 1.23 | 1.27 | 1.27 | -2.31% | 19,214 |
| 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 |
| Apr 8, 2026 | 3.06 | 5.55 | 2.49 | 4.12 | 4.12 | 89.33% | 21,206,950 |
| Apr 7, 2026 | 2.00 | 2.35 | 1.97 | 2.17 | 2.17 | 7.94% | 981,557 |
| Apr 6, 2026 | 1.90 | 2.03 | 1.90 | 2.01 | 2.01 | 1.72% | 16,593 |
| Apr 2, 2026 | 2.05 | 2.06 | 1.98 | 1.98 | 1.98 | -5.35% | 9,429 |
| Apr 1, 2026 | 1.92 | 2.16 | 1.91 | 2.09 | 2.09 | 8.06% | 39,144 |
| Mar 31, 2026 | 1.84 | 1.98 | 1.84 | 1.94 | 1.94 | 4.20% | 21,752 |
| Mar 30, 2026 | 2.12 | 2.12 | 1.86 | 1.86 | 1.86 | -8.56% | 14,114 |
| Mar 27, 2026 | 2.15 | 2.19 | 2.00 | 2.03 | 2.03 | -7.55% | 29,585 |
| Mar 26, 2026 | 1.95 | 2.20 | 1.91 | 2.20 | 2.20 | 7.01% | 46,269 |
| Mar 25, 2026 | 1.93 | 2.05 | 1.81 | 2.05 | 2.05 | 2.80% | 169,225 |
| Mar 24, 2026 | 2.20 | 2.20 | 1.71 | 2.00 | 2.00 | 10.26% | 135,083 |
| Mar 23, 2026 | 1.72 | 1.88 | 1.71 | 1.81 | 1.81 | -2.58% | 75,733 |
| Mar 20, 2026 | 1.76 | 2.00 | 1.67 | 1.86 | 1.86 | 9.15% | 1,416,008 |
| Mar 19, 2026 | 2.00 | 2.00 | 1.70 | 1.70 | 1.70 | -5.12% | 106,289 |
| Mar 18, 2026 | 1.72 | 2.78 | 1.67 | 1.80 | 1.80 | 12.11% | 3,865,783 |
| Mar 17, 2026 | 1.98 | 1.98 | 1.54 | 1.60 | 1.60 | -15.51% | 64,486 |
| Mar 16, 2026 | 2.00 | 2.00 | 1.80 | 1.90 | 1.90 | 3.49% | 55,877 |
| Mar 13, 2026 | 1.91 | 1.93 | 1.80 | 1.83 | 1.83 | -3.68% | 29,409 |
| Mar 12, 2026 | 2.01 | 2.08 | 1.88 | 1.90 | 1.90 | -5.84% | 38,597 |
| Mar 11, 2026 | 1.85 | 2.07 | 1.69 | 2.02 | 2.02 | 8.84% | 185,445 |
| Mar 10, 2026 | 1.77 | 2.24 | 1.77 | 1.86 | 1.86 | -7.20% | 406,101 |
| Mar 9, 2026 | 1.60 | 2.00 | 1.53 | 2.00 | 2.00 | 25.63% | 766,043 |
| Mar 6, 2026 | 1.72 | 1.80 | 1.44 | 1.59 | 1.59 | -15.77% | 375,349 |
| Mar 5, 2026 | 1.55 | 2.00 | 1.52 | 1.89 | 1.89 | 21.62% | 2,420,471 |
| Mar 4, 2026 | 1.42 | 2.60 | 1.40 | 1.55 | 1.55 | 7.77% | 3,677,224 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.30 | 1.44 | 1.44 | -6.00% | 219,209 |
| Mar 2, 2026 | 1.58 | 1.58 | 1.46 | 1.53 | 1.53 | -20.10% | 330,465 |
| Feb 27, 2026 | 2.60 | 2.74 | 1.90 | 1.92 | 1.92 | 3.90% | 9,927,842 |
| Feb 26, 2026 | 2.06 | 2.15 | 1.85 | 1.85 | 1.85 | -11.15% | 109,831 |
| Feb 25, 2026 | 2.16 | 2.16 | 2.02 | 2.08 | 2.08 | 4.00% | 26,812 |
| Feb 24, 2026 | 2.04 | 2.05 | 1.89 | 2.00 | 2.00 | -2.91% | 39,321 |
| Feb 23, 2026 | 2.22 | 2.25 | 2.06 | 2.06 | 2.06 | -8.04% | 33,501 |
| Feb 20, 2026 | 2.40 | 2.42 | 2.06 | 2.24 | 2.24 | -1.75% | 49,642 |
| Feb 19, 2026 | 2.24 | 2.52 | 2.24 | 2.28 | 2.28 | -2.23% | 18,255 |
| Feb 18, 2026 | 2.32 | 2.42 | 2.28 | 2.33 | 2.33 | 0.69% | 40,443 |
| Feb 17, 2026 | 2.59 | 2.59 | 2.27 | 2.32 | 2.32 | -3.50% | 40,985 |
| Feb 13, 2026 | 2.52 | 2.70 | 2.22 | 2.40 | 2.40 | -10.65% | 205,066 |
| Feb 12, 2026 | 2.66 | 2.78 | 2.52 | 2.69 | 2.69 | 2.36% | 150,617 |
| Feb 11, 2026 | 2.99 | 2.99 | 2.48 | 2.62 | 2.62 | -2.02% | 1,375,956 |
| Feb 10, 2026 | 2.70 | 2.94 | 2.63 | 2.68 | 2.68 | 1.59% | 26,257 |
| Feb 9, 2026 | 2.74 | 3.20 | 2.61 | 2.64 | 2.64 | 1.00% | 33,513 |
| Feb 6, 2026 | 2.89 | 2.98 | 2.47 | 2.61 | 2.61 | -7.12% | 35,114 |
| Feb 5, 2026 | 3.02 | 3.24 | 2.81 | 2.81 | 2.81 | -6.33% | 20,031 |
| Feb 4, 2026 | 3.20 | 3.25 | 3.00 | 3.00 | 3.00 | -2.72% | 17,861 |
| Feb 3, 2026 | 3.23 | 3.31 | 3.08 | 3.08 | 3.08 | -3.63% | 15,768 |
| Feb 2, 2026 | 3.24 | 3.40 | 3.20 | 3.20 | 3.20 | 0.63% | 22,912 |
| Jan 30, 2026 | 3.09 | 3.30 | 3.09 | 3.18 | 3.18 | 2.05% | 55,131 |
| Jan 29, 2026 | 3.86 | 3.86 | 3.01 | 3.12 | 3.12 | -14.16% | 68,832 |
| Jan 28, 2026 | 3.76 | 3.90 | 3.63 | 3.63 | 3.63 | -4.82% | 48,910 |
| Jan 27, 2026 | 3.85 | 4.28 | 3.80 | 3.81 | 3.81 | -0.16% | 91,609 |
| Jan 26, 2026 | 4.68 | 4.99 | 3.57 | 3.82 | 3.82 | -25.36% | 162,182 |
| Jan 23, 2026 | 5.10 | 7.40 | 3.50 | 5.12 | 5.12 | 2.16% | 1,192,492 |
| Jan 22, 2026 | 4.01 | 6.14 | 3.74 | 5.01 | 5.01 | 26.58% | 1,079,211 |
| Jan 21, 2026 | 4.10 | 4.32 | 3.62 | 3.96 | 3.96 | -0.05% | 148,221 |
| Jan 20, 2026 | 3.58 | 5.15 | 3.48 | 3.96 | 3.96 | 10.00% | 325,668 |
| Jan 16, 2026 | 3.62 | 3.70 | 3.44 | 3.60 | 3.60 | 1.93% | 9,114 |
| Jan 15, 2026 | 3.36 | 3.70 | 3.36 | 3.53 | 3.53 | -0.34% | 7,637 |
| Jan 14, 2026 | 3.76 | 3.76 | 3.39 | 3.54 | 3.54 | -2.74% | 10,752 |
| Jan 13, 2026 | 3.59 | 3.73 | 3.50 | 3.64 | 3.64 | 0.16% | 10,562 |
| Jan 12, 2026 | 3.80 | 3.80 | 3.60 | 3.64 | 3.64 | -4.26% | 7,303 |
| Jan 9, 2026 | 3.93 | 4.09 | 3.80 | 3.80 | 3.80 | -3.31% | 15,948 |
| Jan 8, 2026 | 3.96 | 4.11 | 3.72 | 3.93 | 3.93 | -5.12% | 14,256 |
| Jan 7, 2026 | 4.68 | 4.68 | 4.00 | 4.14 | 4.14 | -2.77% | 6,837 |
| Jan 6, 2026 | 4.10 | 4.26 | 3.97 | 4.26 | 4.26 | 4.11% | 8,206 |
| Jan 5, 2026 | 3.70 | 4.14 | 3.65 | 4.09 | 4.09 | 8.25% | 23,019 |
| Jan 2, 2026 | 3.47 | 3.85 | 3.40 | 3.78 | 3.78 | 6.90% | 7,883 |
| Dec 31, 2025 | 3.68 | 3.69 | 3.40 | 3.54 | 3.54 | -1.78% | 17,991 |
| Dec 30, 2025 | 3.72 | 3.72 | 3.53 | 3.60 | 3.60 | -2.96% | 16,164 |
| Dec 29, 2025 | 3.74 | 3.74 | 3.49 | 3.71 | 3.71 | -2.98% | 14,976 |
| Dec 26, 2025 | 3.60 | 3.85 | 3.60 | 3.82 | 3.82 | 1.22% | 10,251 |
| Dec 24, 2025 | 3.40 | 3.78 | 3.40 | 3.78 | 3.78 | 6.78% | 11,344 |
| Dec 23, 2025 | 3.76 | 3.76 | 3.35 | 3.54 | 3.54 | -4.89% | 13,843 |
| Dec 22, 2025 | 4.26 | 4.26 | 3.68 | 3.72 | 3.72 | -8.37% | 25,224 |
| Dec 19, 2025 | 4.13 | 4.18 | 4.00 | 4.06 | 4.06 | 0.69% | 4,999 |
| Dec 18, 2025 | 4.05 | 4.14 | 3.94 | 4.03 | 4.03 | -2.70% | 8,587 |
| Dec 17, 2025 | 4.78 | 4.78 | 4.04 | 4.14 | 4.14 | -1.80% | 10,544 |
| Dec 16, 2025 | 4.40 | 4.50 | 3.80 | 4.22 | 4.22 | -8.26% | 39,688 |
| Dec 15, 2025 | 4.60 | 4.69 | 4.45 | 4.60 | 4.60 | -1.84% | 9,994 |
| Dec 12, 2025 | 5.08 | 5.17 | 4.60 | 4.69 | 4.69 | -4.29% | 6,281 |
| Dec 11, 2025 | 5.00 | 5.18 | 4.86 | 4.90 | 4.90 | -2.08% | 7,019 |
| Dec 10, 2025 | 4.99 | 5.02 | 4.88 | 5.00 | 5.00 | -0.36% | 5,187 |
| Dec 9, 2025 | 4.82 | 5.02 | 4.63 | 5.02 | 5.02 | 2.49% | 5,615 |
| Dec 8, 2025 | 4.70 | 4.98 | 4.70 | 4.90 | 4.90 | 4.17% | 11,285 |
| Dec 5, 2025 | 4.70 | 4.73 | 4.60 | 4.70 | 4.70 | 2.93% | 5,657 |
| Dec 4, 2025 | 4.33 | 4.57 | 4.33 | 4.57 | 4.57 | 0.62% | 7,636 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.40 | 4.54 | 4.54 | -0.04% | 10,233 |