Dark

EJH
E-Home Household Service Holdings Limited
stock NASDAQ

Market Open

Aug 18, 2026 1:01:56 PM EDT

1.81USD+24.828%(+0.36)18,633,022

1.45Bid 1.95Ask 0.50Spread

Pre-market

Aug 18, 2026 9:29:30 AM EDT

1.88USD+29.655%(+0.43)401,946

After-hours

Aug 17, 2026 4:59:30 PM EDT

1.99USD+29.221%(+0.45)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-18	1.8700	2.3900	1.7200	1.8100	+24.828%	18,633,022	0.000%
2026-08-17	1.7200	1.8700	1.1900	1.4500	-16.667%	562,347	+24.828%
2026-08-14	1.5500	1.7400	1.5500	1.7400	+13.733%	35,735	+4.023%
2026-08-13	1.5000	1.5450	1.4200	1.5299	+2.678%	19,655	+18.308%
2026-08-12	1.4100	1.4900	1.4100	1.4900	+2.055%	4,044	+21.477%
2026-08-11	1.4100	1.4700	1.4000	1.4600	+2.817%	3,355	+23.973%
2026-08-10	1.3700	1.4433	1.2600	1.4200	+13.600%	23,699	+27.465%
2026-08-07	1.2900	1.3637	1.2300	1.2500	-2.336%	25,964	+44.800%
2026-08-06	1.2450	1.2800	1.2213	1.2799	-1.546%	5,292	+41.417%
2026-08-05	1.2493	1.3000	1.2001	1.3000	+4.729%	14,402	+39.231%
2026-08-04	1.2400	1.2500	1.1800	1.2413	+0.919%	7,024	+45.815%
2026-08-03	1.1900	1.2300	1.1900	1.2300	+6.957%	2,532	+47.154%
2026-07-31	1.1696	1.1900	1.1500	1.1500	0.000%	4,459	+57.391%
2026-07-30	1.1200	1.1739	1.0100	1.1500	+2.679%	19,085	+57.391%
2026-07-29	1.1799	1.1800	1.1000	1.1200	-6.667%	9,416	+61.607%
2026-07-28	1.4800	1.5465	1.0500	1.2000	-13.357%	34,566	+50.833%
2026-07-27	1.8000	1.9299	1.3500	1.3850	-28.320%	41,469	+30.686%
2026-07-24	1.6800	1.9700	1.6800	1.9322	+0.635%	2,319	-6.324%
2026-07-23	1.8942	1.9200	1.7600	1.9200	-1.538%	3,387	-5.729%
2026-07-22	2.0500	2.1500	1.8000	1.9500	-3.101%	9,128	-7.179%
2026-07-21	1.9000	2.0939	1.8800	2.0124	+3.732%	25,894	-10.058%
2026-07-20	1.7000	1.9599	1.6500	1.9400	+6.319%	5,692	-6.701%
2026-07-17	1.7100	1.8500	1.7100	1.8247	+5.492%	5,661	-0.806%
2026-07-16	1.7750	1.7799	1.5801	1.7297	-4.962%	8,068	+4.642%
2026-07-15	1.5800	1.9800	1.5800	1.8200	+8.989%	45,276	-0.549%
2026-07-14	1.5900	1.6699	1.5000	1.6699	+1.212%	2,652	+8.390%
2026-07-13	1.6000	1.6499	1.5999	1.6499	+2.478%	2,597	+9.704%
2026-07-10	1.5700	1.6890	1.5160	1.6100	-2.977%	3,356	+12.422%
2026-07-09	1.6800	1.6800	1.5600	1.6594	+1.183%	2,876	+9.076%
2026-07-08	1.6100	1.7400	1.4900	1.6400	-2.959%	9,619	+10.366%
2026-07-07	1.6900	1.7094	1.6100	1.6900	+6.289%	2,098	+7.101%
2026-07-06	1.5700	1.6300	1.5700	1.5900	-2.454%	6,136	+13.836%
2026-07-02	1.6100	1.6394	1.5900	1.6300	-0.573%	1,909	+11.043%
2026-07-01	1.6018	1.6394	1.5200	1.6394	-0.037%	2,718	+10.406%
2026-06-30	1.6400	1.6500	1.2700	1.6400	-0.606%	5,653	+10.366%
2026-06-29	1.6400	1.6500	1.6050	1.6500	0.000%	1,584	+9.697%
2026-06-26	1.5400	1.7500	1.4500	1.6500	+1.227%	8,003	+9.697%
2026-06-25	1.7200	1.7668	1.4800	1.6300	-4.118%	13,077	+11.043%
2026-06-24	1.6500	1.8000	1.6100	1.7000	+3.030%	7,455	+6.471%
2026-06-23	1.5900	1.7000	1.4900	1.6500	+4.430%	16,630	+9.697%
2026-06-22	1.6600	1.6900	1.5300	1.5800	-8.140%	9,605	+14.557%
2026-06-18	1.7200	1.8500	1.6012	1.7200	+1.176%	38,736	+5.233%
2026-06-17	1.6062	1.7500	1.6000	1.7000	+1.796%	9,085	+6.471%
2026-06-16	1.5698	1.6900	1.4800	1.6700	+5.696%	17,254	+8.383%
2026-06-15	1.7000	1.7750	1.4800	1.5800	-7.602%	15,703	+14.557%
2026-06-12	1.8200	1.9000	1.4600	1.7100	-7.568%	23,089	+5.848%
2026-06-11	1.9200	1.9282	1.7600	1.8500	-5.128%	21,336	-2.162%
2026-06-10	2.0400	2.0475	1.7100	1.9500	-4.878%	32,843	-7.179%
2026-06-09	1.7450	3.0700	1.7000	2.0500	+17.143%	304,257	-11.707%
2026-06-08	1.7500	1.8500	1.6501	1.7500	0.000%	42,799	+3.429%
2026-06-05	1.4900	1.7500	1.4900	1.7500	+13.636%	15,586	+3.429%
2026-06-04	1.5900	1.5900	1.5100	1.5400	-4.938%	3,595	+17.532%
2026-06-03	1.4700	1.6500	1.4600	1.6200	+1.938%	7,275	+11.728%
2026-06-02	1.5100	1.6227	1.5000	1.5892	+0.538%	6,991	+13.894%
2026-06-01	1.6200	1.6336	1.5200	1.5807	+2.643%	6,194	+14.506%
2026-05-29	1.5994	1.5994	1.4500	1.5400	-3.750%	8,685	+17.532%
2026-05-28	1.6400	1.6400	1.5300	1.6000	+1.266%	4,169	+13.125%
2026-05-27	1.5100	1.6099	1.4300	1.5800	-1.796%	9,179	+14.557%
2026-05-26	1.5572	1.7100	1.4500	1.6089	+9.449%	11,857	+12.499%
2026-05-22	1.4900	1.5300	1.4300	1.4700	-3.922%	8,866	+23.129%
2026-05-21	1.5700	1.5700	1.4800	1.5300	-3.165%	5,433	+18.301%
2026-05-20	1.4400	1.5800	1.4200	1.5800	+7.483%	11,433	+14.557%
2026-05-19	1.4700	1.4700	1.4700	1.4700	-1.342%	1,005	+23.129%
2026-05-18	1.4800	1.7000	1.2501	1.4900	+0.676%	12,829	+21.477%
2026-05-15	1.4600	1.6100	1.4500	1.4800	+1.370%	48,190	+22.297%
2026-05-14	1.4600	1.5500	1.4400	1.4600	+2.817%	24,229	+23.973%
2026-05-13	1.3647	1.5000	1.3200	1.4200	+7.576%	31,342	+27.465%
2026-05-12	1.3501	1.3799	1.2500	1.3200	-2.222%	13,361	+37.121%
2026-05-11	1.3800	1.3900	1.3200	1.3500	-2.174%	8,075	+34.074%
2026-05-08	1.4781	1.4781	1.3600	1.3800	-6.757%	14,895	+31.159%
2026-05-07	1.4999	1.5100	1.4500	1.4800	-0.671%	6,900	+22.297%
2026-05-06	1.5399	1.5399	1.4500	1.4900	-4.487%	13,054	+21.477%
2026-05-05	1.5300	1.5700	1.5000	1.5600	-0.637%	14,256	+16.026%
2026-05-04	1.5950	1.6398	1.5180	1.5700	-3.086%	17,593	+15.287%
2026-05-01	1.5200	1.7600	1.5001	1.6200	+2.532%	102,220	+11.728%
2026-04-30	1.5254	1.5800	1.5100	1.5800	-0.347%	3,075	+14.557%
2026-04-29	1.6100	1.6100	1.5300	1.5855	-0.283%	9,003	+14.160%
2026-04-28	1.6200	1.6200	1.5500	1.5900	-2.076%	9,217	+13.836%
2026-04-27	1.6300	1.6500	1.5800	1.6237	+0.851%	16,394	+11.474%
2026-04-24	1.6661	1.6661	1.5900	1.6100	-0.279%	6,471	+12.422%
2026-04-23	1.7000	1.7000	1.5900	1.6145	-5.029%	15,245	+12.109%
2026-04-22	1.7500	1.7600	1.7000	1.7000	-2.562%	9,374	+6.471%
2026-04-21	1.7800	1.8000	1.7200	1.7447	-1.983%	6,070	+3.743%
2026-04-20	1.8500	1.8700	1.7686	1.7800	-3.455%	4,278	+1.685%
2026-04-17	1.8350	1.8600	1.8000	1.8437	-2.558%	6,190	-1.828%
2026-04-16	1.7600	1.8921	1.7600	1.8921	+5.117%	31,286	-4.339%
2026-04-15	1.8372	1.8400	1.7500	1.8000	-1.099%	14,658	+0.556%
2026-04-14	1.8000	1.8800	1.7501	1.8200	+0.831%	8,915	-0.549%
2026-04-13	1.8000	1.8400	1.7501	1.8050	0.000%	5,499	+0.277%
2026-04-10	1.8100	1.8100	1.7115	1.8050	+1.404%	9,686	+0.277%
2026-04-09	1.8500	1.8500	1.7500	1.7800	-3.261%	13,315	+1.685%
2026-04-08	1.8100	1.9200	1.7500	1.8400	+2.793%	25,415	-1.630%
2026-04-07	1.9400	1.9400	1.7900	1.7900	-9.137%	6,955	+1.117%
2026-04-06	2.0600	2.1466	1.9500	1.9700	-1.500%	28,494	-8.122%
2026-04-02	1.9600	2.1000	1.9200	2.0000	+3.627%	23,215	-9.500%
2026-04-01	2.2200	2.2400	1.7600	1.9300	-11.468%	58,948	-6.218%
2026-03-31	2.3200	2.5599	2.1100	2.1800	-7.627%	89,221	-16.972%
2026-03-30	2.1100	2.8000	2.1100	2.3600	-6.163%	55,641	-23.305%
2026-03-27	2.1475	2.5775	2.0000	2.5150	+4.792%	95,279	-28.032%
2026-03-26	2.5175	2.5175	1.9700	2.4000	-5.325%	88,547	-24.583%
2026-03-25	1.8800	2.5500	1.8800	2.5350	-0.588%	85,729	-28.600%
2026-03-24	2.5000	2.5500	2.1700	2.5500	-0.293%	59,684	-29.020%
2026-03-23	2.0875	2.6000	2.0700	2.5575	-0.389%	109,270	-29.228%
2026-03-20	2.5450	2.6650	2.2750	2.5675	+2.291%	140,510	-29.503%
2026-03-19	2.5000	2.5200	2.2950	2.5100	-0.199%	41,846	-27.888%
2026-03-18	2.4650	2.6325	2.3800	2.5150	-1.179%	28,708	-28.032%
2026-03-17	2.4750	2.7250	2.3525	2.5450	-1.165%	79,422	-28.880%
2026-03-16	2.6250	2.6250	2.0250	2.5750	+1.378%	110,687	-29.709%
2026-03-13	2.5375	2.6175	2.3925	2.5400	-3.697%	132,453	-28.740%
2026-03-12	2.6100	2.7100	2.5075	2.6375	-8.500%	203,800	-31.374%
2026-03-11	3.1075	3.3450	2.5325	2.8825	-21.936%	579,218	-37.207%
2026-03-10	6.0000	7.1000	3.1825	3.6925	-41.132%	1,008,261	-50.982%
2026-03-09	22.5000	22.7625	4.5075	6.2725	-72.273%	677,227	-71.144%
2026-03-06	22.2575	24.0000	22.0000	22.6225	+1.628%	55,859	-91.999%
2026-03-05	20.8350	24.0000	19.8775	22.2600	+12.695%	51,270	-91.869%
2026-03-04	18.0000	20.5000	17.6250	19.7525	+14.491%	44,134	-90.837%
2026-03-03	17.6050	18.6725	17.2500	17.2525	+4.182%	29,879	-89.509%
2026-03-02	17.2500	19.7500	16.1700	16.5600	-4.000%	116,015	-89.070%
2026-02-27	16.7500	17.8775	16.2500	17.2500	+3.573%	7,176	-89.507%
2026-02-26	15.5625	17.2500	15.5625	16.6550	+0.970%	8,180	-89.132%
2026-02-25	16.2500	17.0850	15.5000	16.4950	+0.061%	10,540	-89.027%
2026-02-24	15.0000	22.4750	13.3425	16.4850	+8.686%	120,843	-89.020%
2026-02-23	14.7475	15.2250	14.4525	15.1675	+4.965%	5,521	-88.067%
2026-02-20	13.9175	14.6500	13.9175	14.4500	+3.957%	2,089	-87.474%
2026-02-19	14.3725	14.3750	13.4325	13.9000	-2.525%	1,708	-86.978%
2026-02-18	15.0000	15.2475	13.8750	14.2600	-2.161%	4,249	-87.307%
2026-02-17	14.7450	14.9500	13.3025	14.5750	+0.552%	5,655	-87.581%
2026-02-13	14.9225	15.2475	13.0000	14.4950	+1.701%	6,133	-87.513%
2026-02-12	15.4500	15.4500	13.0750	14.2525	-4.983%	6,208	-87.300%
2026-02-11	13.5000	16.0000	12.6500	15.0000	+14.351%	12,455	-87.933%
2026-02-10	14.1650	16.0000	12.6375	13.1175	-9.954%	5,934	-86.202%
2026-02-09	14.9425	15.7450	14.3850	14.5675	-7.213%	4,179	-87.575%
2026-02-06	17.9975	18.0000	13.6775	15.7000	-7.837%	11,033	-88.471%
2026-02-05	17.1300	18.7850	16.6375	17.0350	-4.673%	3,476	-89.375%
2026-02-04	19.4350	19.5775	17.1275	17.8700	-10.695%	4,227	-89.871%
2026-02-03	19.2525	21.0275	19.1100	20.0100	+5.455%	2,961	-90.955%
2026-02-02	21.7000	21.7000	17.5150	18.9750	-6.180%	4,620	-90.461%
2026-01-30	24.5000	24.6425	19.7650	20.2250	-19.901%	3,770	-91.051%
2026-01-29	24.1875	25.5000	21.9050	25.2500	+3.473%	28,330	-92.832%
2026-01-28	25.2500	25.2500	23.2500	24.4025	-1.104%	9,597	-92.583%
2026-01-27	24.1250	24.6750	22.5000	24.6750	+4.004%	7,009	-92.665%
2026-01-26	21.7250	23.7500	20.9600	23.7250	+6.809%	10,042	-92.371%
2026-01-23	21.1250	22.2200	20.5975	22.2125	+5.135%	4,063	-91.851%
2026-01-22	20.0000	21.2500	19.5000	21.1275	+5.638%	8,756	-91.433%
2026-01-21	18.5000	20.1500	18.1975	20.0000	+7.672%	7,530	-90.950%
2026-01-20	19.2500	20.0000	18.4075	18.5750	-6.529%	3,804	-90.256%
2026-01-16	20.9075	20.9075	19.2500	19.8725	-0.638%	2,692	-90.892%
2026-01-15	20.0825	21.0675	19.7500	20.0000	-5.325%	2,873	-90.950%
2026-01-14	19.0775	21.2500	19.0775	21.1250	+11.184%	11,309	-91.432%
2026-01-13	19.2600	19.9950	18.2900	19.0000	-4.762%	4,192	-90.474%
2026-01-12	20.0000	20.2500	19.7500	19.9500	+2.151%	4,972	-90.927%
2026-01-09	19.5675	19.5675	18.5000	19.5300	+6.141%	4,173	-90.732%
2026-01-08	18.7750	19.8875	18.3875	18.4000	-5.653%	2,845	-90.163%
2026-01-07	19.7500	19.8900	19.2000	19.5025	+0.013%	1,597	-90.719%
2026-01-06	19.6575	20.4700	19.1400	19.5000	-5.990%	6,726	-90.718%
2026-01-05	20.1250	21.0000	19.4000	20.7425	+4.694%	8,307	-91.274%
2026-01-02	20.3725	20.5000	19.5350	19.8125	+3.866%	3,848	-90.864%
2025-12-31	20.2500	21.0725	18.4425	19.0750	-5.919%	4,266	-90.511%
2025-12-30	20.5000	20.9900	20.2525	20.2750	-0.209%	2,922	-91.073%
2025-12-29	23.0000	23.4950	20.2275	20.3175	-12.150%	3,468	-91.091%
2025-12-26	22.9175	24.2350	22.6250	23.1275	-8.406%	3,620	-92.174%
2025-12-24	22.5000	25.5000	21.2225	25.2500	+9.189%	4,518	-92.832%
2025-12-23	22.5000	24.4925	22.3750	23.1250	-7.500%	7,551	-92.173%
2025-12-22	22.9700	25.1250	22.5000	25.0000	+10.241%	17,713	-92.760%
2025-12-19	21.8025	22.8475	20.7000	22.6775	+3.409%	3,349	-92.019%
2025-12-18	20.2500	22.0000	20.2500	21.9300	+2.000%	4,003	-91.746%
2025-12-17	20.0000	21.7000	19.7500	21.5000	+4.878%	3,370	-91.581%
2025-12-16	18.7500	21.0000	18.7500	20.5000	+5.929%	7,852	-91.171%
2025-12-15	19.7500	19.7500	19.0125	19.3525	-1.086%	2,914	-90.647%
2025-12-12	19.5000	19.9975	19.2600	19.5650	+0.077%	1,401	-90.749%
2025-12-11	19.6375	20.5000	19.5000	19.5500	-2.627%	993	-90.742%
2025-12-10	19.6875	20.5000	19.6375	20.0775	-0.815%	1,316	-90.985%
2025-12-09	20.0025	20.4975	19.7550	20.2425	+0.272%	817	-91.058%
2025-12-08	20.0025	21.2475	19.5025	20.1875	-1.284%	3,919	-91.034%
2025-12-05	20.2500	21.7000	19.7425	20.4500	-0.414%	4,435	-91.149%
2025-12-04	20.7075	21.2650	20.2500	20.5350	+0.416%	11,275	-91.186%
2025-12-03	20.7475	21.4875	19.8875	20.4500	+1.590%	7,309	-91.149%
2025-12-02	21.1650	22.4500	19.7500	20.1300	-2.080%	1,833	-91.008%
2025-12-01	21.5000	22.4975	20.5550	20.5575	-6.874%	4,779	-91.195%
2025-11-28	20.7500	22.2525	20.1350	22.0750	+5.977%	5,333	-91.801%
2025-11-26	21.2500	21.2500	20.1250	20.8300	-1.536%	3,566	-91.311%
2025-11-25	20.6750	21.2500	19.3775	21.1550	+6.440%	6,511	-91.444%
2025-11-24	22.0950	22.4250	19.2050	19.8750	-6.482%	3,184	-90.893%
2025-11-21	22.2225	22.2225	20.4350	21.2525	-0.035%	1,957	-91.483%
2025-11-20	22.3300	22.3875	20.1250	21.2600	-5.511%	2,234	-91.486%
2025-11-19	22.4075	23.2300	20.0250	22.5000	-4.863%	3,221	-91.956%
2025-11-18	24.4500	24.5000	22.0000	23.6500	-0.859%	3,044	-92.347%
2025-11-17	24.4300	25.5000	21.9250	23.8550	-6.451%	3,384	-92.412%
2025-11-14	25.2500	26.5000	24.1250	25.5000	+4.135%	4,293	-92.902%
2025-11-13	25.5000	25.5000	22.6250	24.4875	-3.971%	3,820	-92.608%
2025-11-12	22.2500	26.2500	20.1375	25.5000	+10.870%	22,521	-92.902%
2025-11-11	18.7500	23.9975	18.7475	23.0000	+20.577%	13,375	-92.130%
2025-11-10	20.1500	20.1500	18.5000	19.0750	-5.768%	4,935	-90.511%
2025-11-07	20.0250	20.3875	19.3750	20.2425	-2.809%	31,685	-91.058%
2025-11-06	20.5450	21.0575	20.0000	20.8275	-0.810%	1,526	-91.310%
2025-11-05	22.0975	22.0975	20.0550	20.9975	+0.683%	1,604	-91.380%
2025-11-04	23.9200	24.7500	20.0000	20.8550	-14.878%	4,663	-91.321%
2025-11-03	24.5000	25.2500	23.2725	24.5000	+6.026%	6,098	-92.612%
2025-10-31	24.7000	24.7000	22.7500	23.1075	-6.636%	3,461	-92.167%
2025-10-30	24.5000	25.0000	24.2350	24.7500	-1.980%	1,086	-92.687%
2025-10-29	25.0000	25.2500	24.3750	25.2500	0.000%	2,108	-92.832%
2025-10-28	24.9950	25.2500	24.5000	25.2500	0.000%	1,736	-92.832%
2025-10-27	25.0000	25.5000	24.9775	25.2500	+0.228%	1,273	-92.832%
2025-10-24	25.2500	25.4500	24.8750	25.1925	-1.109%	1,474	-92.815%
2025-10-23	25.0025	25.4750	24.8550	25.4750	+2.422%	2,313	-92.895%
2025-10-22	25.0000	25.6250	22.2500	24.8725	-2.231%	6,761	-92.723%
2025-10-21	25.2500	25.5000	25.0000	25.4400	+0.762%	1,078	-92.885%
2025-10-20	25.0000	25.2500	25.0000	25.2475	+0.238%	1,586	-92.831%
2025-10-17	25.5000	25.5000	25.0000	25.1875	-1.225%	4,993	-92.814%
2025-10-16	25.6250	26.2500	25.2500	25.5000	0.000%	3,541	-92.902%
2025-10-15	25.2500	25.7500	25.2500	25.5000	-0.546%	3,015	-92.902%
2025-10-14	25.8500	25.8500	25.2500	25.6400	+1.545%	5,616	-92.941%
2025-10-13	24.5000	25.5000	24.5000	25.2500	-0.903%	2,535	-92.832%
2025-10-10	26.2500	26.2500	25.2500	25.4800	-2.000%	4,857	-92.896%
2025-10-09	26.0000	26.0000	25.5000	26.0000	-1.850%	5,589	-93.038%
2025-10-08	25.7500	26.4900	25.5000	26.4900	+1.397%	4,710	-93.167%
2025-10-07	25.5000	26.2525	25.5000	26.1250	-1.117%	5,685	-93.072%
2025-10-06	25.5000	26.5000	25.5000	26.4200	+2.106%	4,527	-93.149%
2025-10-03	26.2500	26.2500	25.7500	25.8750	-0.471%	2,981	-93.005%
2025-10-02	25.7525	26.0000	25.7500	25.9975	-0.010%	3,964	-93.038%
2025-10-01	26.5000	26.9975	25.7500	26.0000	-1.887%	6,798	-93.038%
2025-09-30	26.8750	26.8750	26.0000	26.5000	0.000%	3,404	-93.170%
2025-09-29	25.7500	27.0000	25.7500	26.5000	+1.933%	4,549	-93.170%
2025-09-26	26.2500	26.2500	25.7500	25.9975	-0.488%	3,016	-93.038%
2025-09-25	27.2500	27.2500	26.0000	26.1250	-3.687%	5,421	-93.072%
2025-09-24	26.7500	27.2500	26.7500	27.1250	+1.411%	2,842	-93.327%
2025-09-23	26.7500	27.2500	26.5000	26.7475	-1.790%	4,767	-93.233%
2025-09-22	27.7500	27.7525	26.5000	27.2350	-0.648%	3,871	-93.354%
2025-09-19	27.0000	27.5000	26.7500	27.4125	+1.584%	4,245	-93.397%
2025-09-18	27.2500	27.4825	26.5000	26.9850	-0.963%	6,770	-93.293%
2025-09-17	27.7500	28.0000	26.7500	27.2475	-0.855%	4,335	-93.357%
2025-09-16	28.4725	28.4725	26.7500	27.4825	-0.803%	7,754	-93.414%
2025-09-15	27.0000	28.2475	27.0000	27.7050	+0.745%	6,144	-93.467%
2025-09-12	28.0000	28.5000	27.0000	27.5000	-2.655%	5,430	-93.418%
2025-09-11	28.5000	28.7450	27.5000	28.2500	+0.893%	4,809	-93.593%
2025-09-10	28.0000	28.5600	26.7500	28.0000	0.000%	8,803	-93.536%
2025-09-09	26.5000	28.2500	26.5000	28.0000	+2.809%	8,446	-93.536%
2025-09-08	26.7500	28.0000	26.7500	27.2350	-0.046%	6,293	-93.354%
2025-09-05	26.5000	27.2475	26.0000	27.2475	+2.821%	7,616	-93.357%
2025-09-04	26.4400	27.0000	25.7575	26.5000	0.000%	4,472	-93.170%
2025-09-03	26.0000	26.9500	25.9050	26.5000	+1.933%	3,386	-93.170%
2025-09-02	27.5000	28.4975	25.2575	25.9975	-7.973%	9,894	-93.038%
2025-08-29	29.5000	32.7500	27.9875	28.2500	-3.137%	16,731	-93.593%
2025-08-28	32.2500	32.6500	28.0000	29.1650	-10.262%	46,329	-93.794%
2025-08-27	33.5000	34.2500	31.5000	32.5000	-2.256%	14,898	-94.431%
2025-08-26	32.7500	33.6975	32.2500	33.2500	+1.527%	8,573	-94.556%
2025-08-25	33.2500	34.4500	32.3750	32.7500	-1.504%	18,874	-94.473%
2025-08-22	33.0000	34.0000	32.5000	33.2500	+0.758%	4,193	-94.556%
2025-08-21	34.5000	37.4975	32.5000	33.0000	+3.133%	12,338	-94.515%
2025-08-20	32.0000	33.5000	31.2500	31.9975	-2.298%	3,435	-94.343%
2025-08-19	33.0000	34.7500	31.2500	32.7500	-5.072%	3,414	-94.473%
2025-08-18	35.2500	36.0000	32.5000	34.5000	-3.497%	6,034	-94.754%
2025-08-15	34.7500	35.7500	32.7500	35.7500	+3.623%	3,506	-94.937%
2025-08-14	30.5000	35.5000	30.5000	34.5000	+5.344%	4,278	-94.754%
2025-08-13	32.5000	37.4175	31.0000	32.7500	+19.091%	13,859	-94.473%
2025-08-12	35.0000	37.2475	27.4750	27.5000	-21.147%	15,978	-93.418%
2025-08-11	36.5000	39.4975	31.0000	34.8750	-6.376%	7,593	-94.810%
2025-08-08	37.5000	37.5875	36.0000	37.2500	-1.325%	1,561	-95.141%
2025-08-07	36.5000	40.5000	36.2500	37.7500	+4.138%	4,867	-95.205%
2025-08-06	36.7500	36.7500	35.0000	36.2500	-1.361%	1,550	-95.007%
2025-08-05	39.0000	39.2500	35.0000	36.7500	0.000%	6,786	-95.075%
2025-08-04	40.2500	40.2500	36.5000	36.7500	-3.922%	2,342	-95.075%
2025-08-01	38.2500	40.2450	37.7500	38.2500	-1.290%	2,194	-95.268%
2025-07-31	38.7500	39.7475	37.7500	38.7500	+0.649%	1,650	-95.329%
2025-07-30	39.5325	41.2500	36.2500	38.5000	-1.911%	3,545	-95.299%
2025-07-29	39.5000	40.0000	37.0000	39.2500	-2.484%	3,579	-95.389%
2025-07-28	39.0000	41.2500	35.0000	40.2500	0.000%	11,652	-95.503%
2025-07-25	43.5000	45.0000	40.0000	40.2500	-7.205%	8,280	-95.503%
2025-07-24	37.7500	43.5000	35.0000	43.3750	+15.667%	13,006	-95.827%
2025-07-23	36.5000	38.7500	33.0000	37.5000	-0.662%	9,051	-95.173%
2025-07-22	56.5000	60.0000	24.0000	37.7500	-39.841%	73,767	-95.205%
2025-07-21	66.2500	67.1675	56.2500	62.7500	-4.563%	14,787	-97.116%
2025-07-18	73.2500	75.7500	64.0000	65.7500	-8.362%	12,880	-97.247%
2025-07-17	70.7500	74.9075	68.0000	71.7500	+2.500%	20,351	-97.477%
2025-07-16	73.5000	79.5000	68.5000	70.0000	-4.762%	24,983	-97.414%
2025-07-15	73.5000	108.7500	69.0100	73.5000	-1.672%	85,402	-97.537%
2025-07-14	70.0000	76.0000	69.0000	74.7500	+7.942%	9,170	-97.579%
2025-07-11	68.2500	70.0000	66.2500	69.2500	+2.214%	10,526	-97.386%
2025-07-10	65.0000	72.0000	60.7500	67.7500	+7.540%	16,154	-97.328%
2025-07-09	62.7500	67.5000	61.0050	63.0000	-10.796%	11,314	-97.127%
2025-07-08	68.2500	72.7325	66.2500	70.6250	+3.480%	2,212	-97.437%
2025-07-07	72.7500	77.2275	65.2825	68.2500	+1.111%	23,855	-97.348%
2025-07-03	68.2500	69.7500	65.2500	67.5000	-3.571%	1,804	-97.319%
2025-07-02	71.2500	73.7500	69.2500	70.0000	-3.114%	3,455	-97.414%
2025-07-01	63.7500	75.0000	62.6975	72.2500	+13.333%	5,502	-97.495%
2025-06-30	67.5000	67.5000	63.2500	63.7500	-4.494%	942	-97.161%
2025-06-27	64.5000	68.2375	63.6250	66.7500	+3.488%	3,205	-97.288%
2025-06-26	61.0000	65.7500	61.0000	64.5000	+3.200%	2,471	-97.194%
2025-06-25	65.0000	65.5000	60.7500	62.5000	-4.943%	6,559	-97.104%
2025-06-24	64.7500	67.2500	59.5250	65.7500	+1.544%	11,326	-97.247%
2025-06-23	63.7500	66.0000	63.0000	64.7500	+3.187%	10,347	-97.205%
2025-06-20	62.5000	63.7500	60.2500	62.7500	-1.569%	5,478	-97.116%
2025-06-18	62.7500	66.0000	61.5000	63.7500	+1.190%	6,033	-97.161%
2025-06-17	62.2500	67.2500	60.2500	63.0000	+4.782%	11,718	-97.127%
2025-06-16	61.2500	65.6650	59.0000	60.1250	+2.340%	11,383	-96.990%
2025-06-13	61.5000	62.7500	55.5625	58.7500	-4.858%	6,746	-96.919%
2025-06-12	65.0000	65.4200	61.0000	61.7500	-4.264%	4,971	-97.069%
2025-06-11	66.5000	71.2500	63.7500	64.5000	-4.797%	6,245	-97.194%
2025-06-10	67.2500	67.7500	64.2500	67.7500	+4.231%	5,162	-97.328%
2025-06-09	68.7500	71.5000	64.7500	65.0000	-5.797%	5,913	-97.215%
2025-06-06	71.0000	73.7500	66.7500	69.0000	+2.602%	3,501	-97.377%
2025-06-05	75.0000	85.0000	64.7500	67.2500	-9.122%	22,679	-97.309%
2025-06-04	68.0000	78.0000	61.5000	74.0000	+9.225%	18,558	-97.554%
2025-06-03	77.0000	77.1250	66.3675	67.7500	-14.511%	11,321	-97.328%
2025-06-02	90.5000	93.0000	75.2500	79.2500	-17.662%	17,094	-97.716%
2025-05-30	99.7500	109.7500	85.2500	96.2500	-17.204%	7,607	-98.119%
2025-05-29	116.3750	129.1250	114.5000	116.2500	-11.848%	12,693	-98.443%
2025-05-28	156.7500	157.5000	125.0000	131.8750	-27.342%	24,518	-98.627%
2025-05-27	153.6250	311.2500	145.3750	181.5000	+43.762%	726,671	-99.003%
2025-05-23	110.1250	205.7500	109.1250	126.2500	+15.959%	137,335	-98.566%
2025-05-22	118.7500	118.7500	107.6250	108.8750	-3.222%	2,801	-98.338%
2025-05-21	114.7500	118.7500	110.0000	112.5000	-2.280%	2,392	-98.391%
2025-05-20	120.7500	120.7500	112.5000	115.1250	-3.962%	2,788	-98.428%
2025-05-19	121.1250	123.7500	113.0000	119.8750	-10.541%	3,492	-98.490%
2025-05-16	112.5000	134.0000	111.0000	134.0000	+17.802%	8,546	-98.649%
2025-05-15	114.7500	119.2500	110.0000	113.7500	-0.979%	4,121	-98.409%
2025-05-14	116.2500	124.2500	109.5000	114.8750	+0.547%	4,198	-98.424%
2025-05-13	123.7500	131.2500	107.5000	114.2500	-11.262%	5,167	-98.416%
2025-05-12	126.7500	132.6250	106.2500	128.7500	-0.866%	10,155	-98.594%
2025-05-09	107.5000	130.0000	102.2500	129.8750	+20.814%	9,109	-98.606%
2025-05-08	97.5000	107.5000	93.7500	107.5000	+12.125%	7,711	-98.316%
2025-05-07	109.1250	119.2500	93.6250	95.8750	-13.235%	10,507	-98.112%
2025-05-06	128.8750	137.5000	102.5000	110.5000	-18.072%	17,054	-98.362%
2025-05-05	194.1250	228.7500	118.6250	134.8750	-46.398%	24,760	-98.658%
2025-05-02	300.0000	316.1250	171.2500	251.6250	-32.631%	18,086	-99.281%
2025-05-01	475.0000	481.1250	356.3750	373.5000	-29.711%	7,974	-99.515%
2025-04-30	896.3750	900.1250	375.0000	531.3750	-45.514%	27,235	-99.659%
2025-04-29	1,132.5000	1,182.7500	974.7500	975.2500	-15.205%	18,127	-99.814%
2025-04-28	1,225.0000	1,262.5000	1,087.5000	1,150.1250	-9.794%	11,811	-99.843%
2025-04-25	1,287.5000	1,337.5000	1,187.5000	1,275.0000	0.000%	9,369	-99.858%
2025-04-24	1,287.5000	1,337.5000	1,262.5000	1,275.0000	-1.923%	1,185	-99.858%
2025-04-23	1,293.7500	1,337.5000	1,237.5000	1,300.0000	+1.961%	3,244	-99.861%
2025-04-22	1,362.5000	1,425.0000	1,225.0000	1,275.0000	+3.385%	8,804	-99.858%
2025-04-21	1,247.0000	1,285.1250	1,100.0000	1,233.2500	-6.925%	1,080	-99.853%
2025-04-17	1,381.2500	1,406.2500	1,281.2500	1,325.0000	0.000%	826	-99.863%
2025-04-16	1,387.5000	1,525.0000	1,250.0000	1,325.0000	-9.402%	7,595	-99.863%
2025-04-15	1,387.5000	1,512.5000	1,312.5000	1,462.5000	+5.405%	4,258	-99.876%
2025-04-14	1,437.5000	1,450.0000	1,325.0000	1,387.5000	-5.932%	438	-99.870%
2025-04-11	1,462.5000	1,504.2500	1,437.5000	1,475.0000	-0.840%	589	-99.877%
2025-04-10	1,375.0000	1,487.5000	1,362.5000	1,487.5000	+7.207%	1,149	-99.878%
2025-04-09	1,412.5000	1,518.7500	1,050.0000	1,387.5000	-3.478%	1,810	-99.870%
2025-04-08	1,400.0000	1,461.6250	1,400.0000	1,437.5000	+3.604%	957	-99.874%
2025-04-07	1,450.0000	1,461.0000	1,150.0000	1,387.5000	-5.128%	1,323	-99.870%
2025-04-04	1,512.5000	1,522.5000	1,450.0000	1,462.5000	-4.878%	1,457	-99.876%
2025-04-03	1,400.0000	1,600.0000	1,400.0000	1,537.5000	+13.889%	6,832	-99.882%
2025-04-02	1,400.0000	1,412.5000	1,287.5000	1,350.0000	-3.571%	1,002	-99.866%
2025-04-01	1,475.0000	1,500.0000	1,387.5000	1,400.0000	-4.274%	1,204	-99.871%
2025-03-31	1,437.5000	1,487.5000	1,400.0000	1,462.5000	+1.739%	1,076	-99.876%
2025-03-28	1,425.0000	1,500.0000	1,425.0000	1,437.5000	+0.877%	1,078	-99.874%
2025-03-27	1,462.5000	1,500.0000	1,375.0000	1,425.0000	-1.724%	1,317	-99.873%
2025-03-26	1,356.2500	1,487.5000	1,325.0000	1,450.0000	+13.725%	4,790	-99.875%
2025-03-25	1,362.5000	1,362.5000	1,275.0000	1,275.0000	-5.556%	1,273	-99.858%
2025-03-24	1,312.5000	1,375.0000	1,287.5000	1,350.0000	+1.887%	936	-99.866%
2025-03-21	1,262.5000	1,325.0000	1,250.0000	1,325.0000	+3.415%	960	-99.863%
2025-03-20	1,265.0000	1,312.5000	1,187.5000	1,281.2500	-1.442%	741	-99.859%
2025-03-19	1,275.0000	1,325.0000	1,012.6250	1,300.0000	+1.961%	3,639	-99.861%
2025-03-18	1,225.0000	1,312.5000	1,225.0000	1,275.0000	+2.000%	707	-99.858%
2025-03-17	1,194.7500	1,275.0000	1,187.7500	1,250.0000	+9.890%	3,547	-99.855%
2025-03-14	1,148.8750	1,212.5000	1,124.7500	1,137.5000	-0.871%	716	-99.841%
2025-03-13	1,150.0000	1,175.0000	1,091.0000	1,147.5000	-4.375%	806	-99.842%
2025-03-12	1,000.0000	1,212.5000	975.0000	1,200.0000	+21.534%	4,118	-99.849%
2025-03-11	987.5000	1,000.0000	908.1250	987.3750	-1.015%	856	-99.817%
2025-03-10	887.5000	1,021.3750	867.0000	997.5000	+13.514%	1,670	-99.819%
2025-03-07	762.2500	933.7500	750.0000	878.7500	+25.000%	2,007	-99.794%
2025-03-06	684.5000	708.6250	677.8750	703.0000	+0.879%	110	-99.743%
2025-03-05	696.5000	697.5000	665.3750	696.8750	-0.606%	305	-99.740%
2025-03-04	663.7500	701.2500	655.0000	701.1250	+4.841%	387	-99.742%
2025-03-03	687.5000	738.5000	659.8750	668.7500	-3.360%	313	-99.729%
2025-02-28	687.5000	706.2500	655.0000	692.0000	-1.143%	736	-99.738%
2025-02-27	694.7500	734.3750	666.2500	700.0000	-1.754%	384	-99.741%

.dark-mode .bTl0YD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTl0YD{ color: #333333; background-color: white; border: 2px solid #333333; }EJHE-Home Household Service Holdings Limitedstock NASDAQ

EJH
E-Home Household Service Holdings Limited
stock NASDAQ