707 Cayman Holdings Limited JEM
NASDAQ · United States · Distribution Services
$3.51-0.08 (-2.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.65 | +1.67% | $3.50 | $3.70 | $3.50 | 12.75K |
| 2026-09-30 | $3.59 | +0.98% | $3.58 | $3.59 | $3.50 | 10.00K |
| 2026-09-29 | $3.56 | -3.66% | $3.61 | $3.67 | $3.51 | 9.00K |
| 2026-09-28 | $3.69 | -2.64% | $3.69 | $3.80 | $3.60 | 8.30K |
| 2026-09-25 | $3.79 | +2.99% | $3.68 | $3.84 | $3.51 | 33.30K |
| 2026-09-24 | $3.68 | -1.87% | $3.85 | $4.00 | $3.38 | 60.40K |
| 2026-09-23 | $3.75 | -3.23% | $3.88 | $3.91 | $3.75 | 14.50K |
| 2026-09-22 | $3.88 | -2.64% | $3.95 | $4.00 | $3.62 | 121.30K |
| 2026-09-21 | $3.98 | +2.31% | $3.89 | $3.98 | $3.88 | 18.80K |
| 2026-09-18 | $3.89 | +1.83% | $3.88 | $3.92 | $3.79 | 24.60K |
| 2026-09-17 | $3.82 | +5.52% | $3.76 | $3.90 | $3.70 | 25.20K |
| 2026-09-16 | $3.62 | -6.70% | $3.90 | $3.91 | $3.57 | 27.10K |
| 2026-09-15 | $3.88 | -2.27% | $3.90 | $3.95 | $3.83 | 13.90K |
| 2026-09-14 | $3.97 | -1.00% | $4.04 | $4.17 | $3.87 | 24.30K |
| 2026-09-11 | $4.01 | +1.78% | $3.98 | $4.10 | $3.87 | 27.30K |
| 2026-09-10 | $3.94 | -5.74% | $4.04 | $4.05 | $3.87 | 32.80K |
| 2026-09-09 | $4.18 | -2.34% | $4.24 | $4.24 | $4.01 | 43.90K |
| 2026-09-08 | $4.28 | +4.39% | $4.23 | $4.28 | $4.03 | 114.90K |
| 2026-09-04 | $4.10 | -4.65% | $4.33 | $4.33 | $4.07 | 38.20K |
| 2026-09-03 | $4.30 | -2.27% | $4.44 | $4.44 | $4.20 | 17.90K |
| 2026-09-02 | $4.40 | +2.80% | $4.27 | $4.40 | $3.94 | 51.70K |
| 2026-09-01 | $4.28 | -3.17% | $4.16 | $4.38 | $4.16 | 53.40K |
| 2026-08-31 | $4.42 | -3.91% | $4.64 | $4.64 | $4.33 | 42.50K |
| 2026-08-28 | $4.60 | -2.13% | $4.73 | $4.73 | $4.30 | 106.60K |
| 2026-08-27 | $4.70 | -17.11% | $5.20 | $5.80 | $4.51 | 210.10K |
| 2026-08-26 | $5.67 | -16.56% | $5.23 | $5.86 | $5.15 | 501.50K |
| 2026-08-25 | $6.80 | +77.88% | $5.17 | $8.68 | $4.56 | 18.37M |
| 2026-08-24 | $3.82 | -6.60% | $4.05 | $4.08 | $3.68 | 3.43M |
| 2026-08-21 | $4.09 | 0.00% | $4.09 | $4.10 | $3.95 | 43.10K |
| 2026-08-20 | $4.09 | -3.76% | $4.16 | $4.40 | $4.01 | 29.60K |
| 2026-08-19 | $4.25 | +1.43% | $4.21 | $4.30 | $4.11 | 33.20K |
| 2026-08-18 | $4.19 | +3.71% | $4.04 | $4.26 | $4.00 | 63.80K |
| 2026-08-17 | $4.04 | -6.48% | $4.28 | $4.34 | $4.03 | 33.90K |
| 2026-08-14 | $4.32 | -0.46% | $4.55 | $4.64 | $4.20 | 35.70K |
| 2026-08-13 | $4.34 | +7.96% | $4.01 | $4.44 | $4.00 | 32.10K |
| 2026-08-12 | $4.02 | -1.47% | $4.10 | $4.16 | $3.97 | 30.20K |
| 2026-08-11 | $4.08 | -1.69% | $4.16 | $4.16 | $3.86 | 72.40K |
| 2026-08-10 | $4.15 | -8.99% | $4.56 | $4.57 | $4.15 | 44.60K |
| 2026-08-07 | $4.56 | -3.39% | $4.64 | $4.74 | $4.43 | 53.00K |
| 2026-08-06 | $4.72 | -6.53% | $4.86 | $4.88 | $4.12 | 85.00K |
| 2026-08-05 | $5.05 | -2.88% | $5.15 | $5.22 | $4.80 | 86.30K |
| 2026-08-04 | $5.20 | -1.23% | $5.17 | $5.60 | $5.11 | 47.40K |
| 2026-08-03 | $5.26 | +6.58% | $4.82 | $5.50 | $4.66 | 105.80K |
| 2026-07-31 | $4.94 | -14.24% | $5.75 | $5.75 | $4.72 | 182.20K |
| 2026-07-30 | $5.76 | +6.47% | $5.81 | $6.05 | $5.45 | 437.90K |
| 2026-07-29 | $5.41 | -8.31% | $5.76 | $6.20 | $5.26 | 201.50K |
| 2026-07-28 | $5.90 | +0.85% | $5.17 | $6.61 | $5.16 | 416.20K |
| 2026-07-27 | $5.85 | -7.87% | $5.47 | $5.95 | $5.00 | 513.40K |
| 2026-07-24 | $6.35 | +33.97% | $6.15 | $7.12 | $5.11 | 15.75M |
| 2026-07-23 | $4.74 | +34.28% | $5.17 | $5.59 | $4.00 | 27.25M |
| 2026-07-22 | $3.53 | -5.11% | $3.67 | $3.69 | $3.40 | 115.50K |
| 2026-07-21 | $3.72 | -13.89% | $4.14 | $4.14 | $3.62 | 141.70K |
| 2026-07-20 | $4.32 | -10.37% | $4.72 | $4.79 | $4.31 | 126.00K |
| 2026-07-17 | $4.82 | -8.88% | $5.19 | $5.32 | $4.75 | 83.10K |
| 2026-07-16 | $5.29 | -3.64% | $5.38 | $5.71 | $5.03 | 126.70K |
| 2026-07-15 | $5.49 | -9.26% | $5.88 | $5.88 | $5.15 | 192.00K |
| 2026-07-14 | $6.05 | +0.23% | $6.32 | $6.90 | $5.44 | 391.70K |
| 2026-07-13 | $6.04 | -7.02% | $5.64 | $6.18 | $4.50 | 1.67M |
| 2026-07-10 | $6.49 | -51.70% | $8.50 | $8.88 | $6.00 | 646.63K |
| 2026-07-09 | $13.44 | -4.27% | $12.96 | $13.80 | $12.24 | 340.58K |
| 2026-07-08 | $14.04 | -13.33% | $14.28 | $15.24 | $12.00 | 368.81K |
| 2026-07-07 | $16.20 | -18.18% | $18.24 | $20.16 | $13.80 | 389.24K |
| 2026-07-06 | $19.80 | -28.26% | $23.04 | $24.96 | $15.12 | 380.62K |
| 2026-07-02 | $27.60 | -28.35% | $42.36 | $42.72 | $21.36 | 1.28M |
| 2026-07-01 | $38.52 | -19.14% | $103.14 | $135.24 | $33.84 | 6.47M |
| 2026-06-30 | $47.64 | +267.59% | $59.28 | $59.28 | $36.24 | 10.19M |
| 2026-06-29 | $12.96 | -41.94% | $24.60 | $37.56 | $12.36 | 1.09M |
| 2026-06-26 | $22.32 | -28.76% | $31.68 | $32.40 | $22.32 | 64.68K |
| 2026-06-25 | $31.33 | -1.47% | $31.20 | $31.80 | $27.48 | 29.43K |
| 2026-06-24 | $31.80 | +2.71% | $30.96 | $32.76 | $30.96 | 2.45K |
| 2026-06-23 | $30.96 | -3.73% | $30.96 | $33.06 | $30.24 | 4.82K |
| 2026-06-22 | $32.16 | +5.93% | $30.72 | $32.28 | $30.48 | 3.35K |
| 2026-06-18 | $30.36 | -0.78% | $28.92 | $31.50 | $28.68 | 5.79K |
| 2026-06-17 | $30.60 | +11.84% | $26.88 | $31.20 | $26.88 | 29.59K |
| 2026-06-16 | $27.36 | +4.11% | $26.52 | $28.92 | $26.28 | 7.66K |
| 2026-06-15 | $26.28 | +0.46% | $25.20 | $29.70 | $24.24 | 19.32K |
| 2026-06-12 | $26.16 | +5.31% | $26.04 | $29.16 | $21.24 | 562.35K |
| 2026-06-11 | $24.84 | +7.25% | $21.72 | $25.68 | $21.60 | 12.48K |
| 2026-06-10 | $23.16 | +25.32% | $18.48 | $31.68 | $18.00 | 71.85K |
| 2026-06-09 | $18.48 | -5.81% | $20.04 | $22.80 | $15.96 | 280.78K |
| 2026-06-08 | $19.62 | -4.39% | $20.40 | $24.60 | $18.60 | 33.63K |
| 2026-06-05 | $20.52 | +5.56% | $19.20 | $20.64 | $19.07 | 1.15K |
| 2026-06-04 | $19.44 | +8.00% | $18.48 | $19.56 | $18.00 | 2.86K |
| 2026-06-03 | $18.00 | -13.79% | $21.36 | $21.84 | $17.04 | 5.78K |
| 2026-06-02 | $20.88 | +6.10% | $19.44 | $21.60 | $19.44 | 3.47K |
| 2026-06-01 | $19.68 | +9.33% | $19.08 | $21.00 | $18.12 | 5.61K |
| 2026-05-29 | $18.00 | -0.66% | $18.72 | $19.20 | $18.00 | 2.78K |
| 2026-05-28 | $18.12 | 0.00% | $17.52 | $18.96 | $17.52 | 1.33K |
| 2026-05-27 | $18.12 | 0.00% | $17.76 | $19.44 | $17.64 | 2.80K |
| 2026-05-26 | $18.12 | +0.67% | $17.82 | $18.96 | $17.82 | 2.72K |