MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
JEM — 707 Cayman Holdings Limited Ordinary Shares
Nasdaq707 Cayman Holdings Limited Ordinary Shares
$3.64
+0.02(+0.55%)
- O
- 3.57
- H
- 3.67
- L
- 3.50
- V
- 12.26K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$3.64
Period Return-99.61%
Period High$1,896.00
Period Low$3.38
Avg Daily Volume294.5K
Total Trading Days332
JEM — Historical OHLCV Price & Volume Table
Jun 9, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $3.57 | $3.67 | $3.50 | $3.64 | +$0.02 | +0.55% | 12,256 | $3.54 | $3.50 $3.67 |
| Oct 2, 2026 | $3.54 | $3.62 | $3.51 | $3.62 | +$0.11 | +3.13% | 12,239 | $3.63 | $3.51 $3.62 |
| Oct 1, 2026 | $3.52 | $3.70 | $3.50 | $3.51 | $-0.08 | -2.23% | 15,727 | $3.59 | $3.50 $3.70 |
| Sep 30, 2026 | $3.58 | $3.59 | $3.50 | $3.59 | +$0.04 | +0.98% | 10,043 | $3.55 | $3.50 $3.59 |
| Sep 29, 2026 | $3.61 | $3.67 | $3.51 | $3.56 | $-0.14 | -3.66% | 9,419 | $3.59 | $3.51 $3.67 |
| Sep 28, 2026 | $3.69 | $3.80 | $3.60 | $3.69 | $-0.10 | -2.64% | 8,865 | $3.70 | $3.60 $3.80 |
| Sep 25, 2026 | $3.68 | $3.84 | $3.50 | $3.79 | +$0.11 | +2.99% | 33,902 | $3.67 | $3.50 $3.84 |
| Sep 24, 2026 | $3.85 | $4.00 | $3.38 | $3.68 | $-0.07 | -1.87% | 64,168 | $3.65 | $3.38 $4.00 |
| Sep 23, 2026 | $3.88 | $3.91 | $3.75 | $3.75 | $-0.13 | -3.23% | 14,927 | $3.81 | $3.75 $3.91 |
| Sep 22, 2026 | $3.95 | $4.00 | $3.62 | $3.88 | $-0.11 | -2.64% | 122,334 | $3.82 | $3.62 $4.00 |
| Sep 21, 2026 | $3.89 | $3.98 | $3.88 | $3.98 | +$0.09 | +2.31% | 19,159 | $3.93 | $3.88 $3.98 |
| Sep 18, 2026 | $3.88 | $3.92 | $3.79 | $3.89 | +$0.07 | +1.83% | 25,097 | $3.84 | $3.79 $3.92 |
| Sep 17, 2026 | $3.76 | $3.90 | $3.70 | $3.82 | +$0.20 | +5.52% | 25,294 | $3.82 | $3.70 $3.90 |
| Sep 16, 2026 | $3.90 | $3.91 | $3.57 | $3.62 | $-0.26 | -6.70% | 27,156 | $3.74 | $3.57 $3.91 |
| Sep 15, 2026 | $3.90 | $3.95 | $3.83 | $3.88 | $-0.09 | -2.27% | 12,919 | $3.88 | $3.83 $3.95 |
| Sep 14, 2026 | $4.04 | $4.17 | $3.87 | $3.97 | $-0.04 | -1.00% | 22,680 | $3.99 | $3.87 $4.17 |
| Sep 11, 2026 | $3.98 | $4.10 | $3.87 | $4.01 | +$0.07 | +1.78% | 27,409 | $3.99 | $3.87 $4.10 |
| Sep 10, 2026 | $4.04 | $4.05 | $3.87 | $3.94 | $-0.24 | -5.74% | 33,589 | $3.98 | $3.87 $4.05 |
| Sep 9, 2026 | $4.24 | $4.24 | $4.01 | $4.18 | $-0.10 | -2.34% | 44,414 | $4.14 | $4.01 $4.24 |
| Sep 8, 2026 | $4.23 | $4.28 | $4.03 | $4.28 | +$0.18 | +4.39% | 115,729 | $4.37 | $4.03 $4.28 |
| Sep 4, 2026 | $4.33 | $4.33 | $4.07 | $4.10 | $-0.20 | -4.65% | 39,359 | $4.17 | $4.07 $4.33 |
| Sep 3, 2026 | $4.44 | $4.44 | $4.20 | $4.30 | $-0.10 | -2.27% | 18,647 | $4.31 | $4.20 $4.44 |
| Sep 2, 2026 | $4.27 | $4.40 | $3.94 | $4.40 | +$0.12 | +2.80% | 49,873 | $4.39 | $3.94 $4.40 |
| Sep 1, 2026 | $4.16 | $4.38 | $4.16 | $4.28 | $-0.14 | -3.17% | 58,123 | $4.28 | $4.16 $4.38 |
| Aug 31, 2026 | $4.64 | $4.64 | $4.33 | $4.42 | $-0.18 | -3.91% | 45,170 | $4.49 | $4.33 $4.64 |
| Aug 28, 2026 | $4.73 | $4.73 | $4.30 | $4.60 | $-0.10 | -2.13% | 107,972 | $4.79 | $4.30 $4.73 |
| Aug 27, 2026 | $5.20 | $5.80 | $4.51 | $4.70 | $-0.97 | -17.11% | 217,205 | $5.06 | $4.51 $5.80 |
| Aug 26, 2026 | $5.23 | $5.86 | $5.15 | $5.67 | $-1.13 | -16.56% | 501,508 | $5.60 | $5.15 $5.86 |
| Aug 25, 2026 | $5.17 | $8.68 | $4.56 | $6.80 | +$2.98 | +77.88% | 18,374,195 | $6.89 | $4.56 $8.68 |
| Aug 24, 2026 | $4.05 | $4.08 | $3.68 | $3.82 | $-0.27 | -6.60% | 3,428,050 | $5.71 | $3.68 $4.08 |