707 Cayman Limited Ordin... (JEM)
NASDAQ: JEM
· Real-Time Price · USD
4.01
-1.03 (-20.44%)
At close: Aug 14, 2025, 3:59 PM
4.18
4.24%
Pre-market: Aug 15, 2025, 04:25 AM EDT
JEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.40 | 6.40 | 3.51 | 4.11 | 4.11 | -18.45% | 740,903 |
| Aug 13, 2025 | 5.65 | 6.50 | 4.68 | 5.04 | 5.04 | -12.35% | 2,475,500 |
| Aug 12, 2025 | 4.90 | 5.92 | 4.90 | 5.75 | 5.75 | 16.63% | 930,600 |
| Aug 11, 2025 | 6.22 | 6.59 | 4.42 | 4.93 | 4.93 | -21.25% | 860,250 |
| Aug 8, 2025 | 6.23 | 6.75 | 5.82 | 6.26 | 6.26 | -0.63% | 478,111 |
| Aug 7, 2025 | 6.49 | 6.51 | 6.24 | 6.30 | 6.30 | -3.37% | 316,500 |
| Aug 6, 2025 | 6.35 | 6.53 | 6.14 | 6.52 | 6.52 | 5.16% | 254,000 |
| Aug 5, 2025 | 6.00 | 6.56 | 5.75 | 6.20 | 6.20 | -1.90% | 215,000 |
| Aug 4, 2025 | 6.14 | 6.51 | 5.76 | 6.32 | 6.32 | -0.32% | 123,611 |
| Aug 1, 2025 | 5.77 | 6.45 | 5.71 | 6.34 | 6.34 | 4.79% | 41,924 |
| Jul 31, 2025 | 5.83 | 6.56 | 5.39 | 6.05 | 6.05 | 1.85% | 223,540 |
| Jul 30, 2025 | 4.40 | 6.30 | 4.21 | 5.94 | 5.94 | 41.43% | 507,600 |
| Jul 29, 2025 | 4.18 | 4.26 | 4.05 | 4.20 | 4.20 | 5.00% | 32,715 |
| Jul 28, 2025 | 3.81 | 4.10 | 3.81 | 4.00 | 4.00 | 7.53% | 21,770 |
| Jul 25, 2025 | 4.01 | 4.02 | 3.47 | 3.72 | 3.72 | -1.85% | 940,842 |
| Jul 24, 2025 | 3.95 | 4.00 | 3.79 | 3.79 | 3.79 | -5.49% | 16,619 |
| Jul 23, 2025 | 3.99 | 4.04 | 3.80 | 4.01 | 4.01 | -1.47% | 13,539 |
| Jul 22, 2025 | 3.95 | 4.15 | 3.80 | 4.07 | 4.07 | 2.01% | 41,200 |
| Jul 21, 2025 | 4.00 | 4.15 | 3.93 | 3.99 | 3.99 | 0.25% | 29,324 |
| Jul 18, 2025 | 3.71 | 4.08 | 3.71 | 3.98 | 3.98 | 4.74% | 49,400 |