707 Cayman Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.24	0.24	0.23	0.24	0.24	2.93%	113,139
Dec 4, 2025	0.22	0.23	0.22	0.23	0.23	0.62%	132,589
Dec 3, 2025	0.23	0.23	0.22	0.23	0.23	-0.04%	187,852
Dec 2, 2025	0.22	0.23	0.22	0.23	0.23	-1.94%	154,541
Dec 1, 2025	0.26	0.26	0.18	0.23	0.23	-8.06%	1,627,657
Nov 28, 2025	0.27	0.27	0.25	0.25	0.25	-4.00%	175,315
Nov 26, 2025	0.26	0.26	0.26	0.26	0.26	-	202,455
Nov 25, 2025	0.27	0.27	0.26	0.26	0.26	-3.50%	189,802
Nov 24, 2025	0.26	0.27	0.25	0.27	0.27	2.72%	202,922
Nov 21, 2025	0.25	0.26	0.25	0.26	0.26	-	106,234
Nov 20, 2025	0.25	0.27	0.25	0.26	0.26	3.76%	313,403
Nov 19, 2025	0.26	0.26	0.25	0.26	0.26	-2.11%	287,543
Nov 18, 2025	0.25	0.27	0.25	0.26	0.26	-1.21%	411,671
Nov 17, 2025	0.26	0.27	0.26	0.26	0.26	-1.27%	400,430
Nov 14, 2025	0.28	0.30	0.26	0.27	0.27	-13.00%	639,661
Nov 13, 2025	0.28	0.31	0.28	0.31	0.31	5.46%	771,469
Nov 12, 2025	0.29	0.30	0.29	0.29	0.29	-2.28%	281,770
Nov 11, 2025	0.30	0.30	0.29	0.30	0.30	0.20%	275,165
Nov 10, 2025	0.28	0.30	0.28	0.30	0.30	0.68%	397,080
Nov 7, 2025	0.29	0.30	0.29	0.30	0.30	-2.54%	544,879
Nov 6, 2025	0.31	0.35	0.30	0.30	0.30	-8.18%	1,335,016
Nov 5, 2025	0.29	0.33	0.28	0.33	0.33	5.77%	911,756
Nov 4, 2025	0.30	0.31	0.29	0.31	0.31	-1.48%	343,451
Nov 3, 2025	0.32	0.32	0.31	0.32	0.32	-0.94%	284,268
Oct 31, 2025	0.32	0.32	0.31	0.32	0.32	-0.25%	354,932
Oct 30, 2025	0.32	0.33	0.32	0.32	0.32	-3.11%	477,488
Oct 29, 2025	0.36	0.37	0.32	0.33	0.33	-12.04%	2,080,188
Oct 28, 2025	0.40	0.46	0.33	0.38	0.38	27.28%	48,498,901
Oct 27, 2025	0.30	0.31	0.28	0.30	0.30	-5.92%	7,489,941
Oct 24, 2025	0.30	0.32	0.30	0.31	0.31	-0.63%	371,807
Oct 23, 2025	0.30	0.33	0.30	0.32	0.32	4.12%	404,061
Oct 22, 2025	0.33	0.33	0.30	0.30	0.30	-13.26%	1,070,914
Oct 21, 2025	0.33	0.44	0.32	0.35	0.35	3.83%	3,426,899
Oct 20, 2025	0.33	0.34	0.33	0.34	0.34	0.18%	207,476
Oct 17, 2025	0.35	0.36	0.33	0.34	0.34	-5.61%	342,699
Oct 16, 2025	0.37	0.38	0.35	0.36	0.36	-6.43%	877,337
Oct 15, 2025	0.31	0.48	0.31	0.38	0.38	16.94%	14,157,916
Oct 14, 2025	0.32	0.33	0.30	0.33	0.33	-1.45%	605,243
Oct 13, 2025	0.33	0.34	0.32	0.33	0.33	-5.38%	411,576
Oct 10, 2025	0.35	0.38	0.34	0.35	0.35	-3.08%	547,262
Oct 9, 2025	0.34	0.43	0.34	0.36	0.36	1.55%	2,194,807
Oct 8, 2025	0.34	0.37	0.34	0.36	0.36	1.66%	519,747
Oct 7, 2025	0.36	0.38	0.34	0.35	0.35	-6.81%	745,962
Oct 6, 2025	0.38	0.39	0.37	0.37	0.37	-3.73%	604,686
Oct 3, 2025	0.39	0.40	0.38	0.39	0.39	-0.13%	587,417
Oct 2, 2025	0.37	0.39	0.37	0.39	0.39	-1.42%	629,440
Oct 1, 2025	0.40	0.40	0.39	0.40	0.40	-2.15%	684,509
Sep 30, 2025	0.39	0.42	0.39	0.40	0.40	1.00%	748,595
Sep 29, 2025	0.40	0.42	0.39	0.40	0.40	-6.98%	679,253
Sep 26, 2025	0.42	0.44	0.41	0.43	0.43	-2.71%	635,895