Dark

LHAI
Linkhome Holdings Inc. Common stock
stock NASDAQ

At Close

May 11, 2026 3:27:28 PM EDT

0.9400USD-28.238%(-0.3700)2,077,741

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-11	1.2600	1.2900	0.5300	0.9065	-31.326%	2,096,496	0.000%
2026-05-08	1.3300	1.3400	1.2100	1.3200	-1.493%	286,642	-31.326%
2026-05-07	1.3700	1.3700	1.2200	1.3400	-1.471%	527,463	-32.351%
2026-05-06	1.1700	1.3700	1.1600	1.3600	+15.254%	1,422,413	-33.346%
2026-05-05	1.1800	1.2400	1.1497	1.1800	-1.667%	229,088	-23.178%
2026-05-04	1.0900	1.2500	1.0900	1.2000	+9.091%	280,562	-24.458%
2026-05-01	1.0700	1.1400	1.0502	1.1000	+2.804%	52,117	-17.591%
2026-04-30	1.0600	1.0800	1.0400	1.0700	+0.469%	26,354	-15.280%
2026-04-29	1.0800	1.0801	1.0300	1.0650	-1.389%	52,539	-14.883%
2026-04-28	1.0700	1.2000	1.0500	1.0800	-0.917%	293,601	-16.065%
2026-04-27	1.0800	1.1100	1.0800	1.0900	+1.869%	34,641	-16.835%
2026-04-24	1.0800	1.1200	1.0300	1.0700	-0.926%	59,947	-15.280%
2026-04-23	1.1300	1.1400	1.0800	1.0800	-5.263%	114,098	-16.065%
2026-04-22	1.2400	1.2400	1.1300	1.1400	-7.317%	138,526	-20.482%
2026-04-21	1.2400	1.2977	1.2199	1.2300	0.000%	28,360	-26.301%
2026-04-20	1.2200	1.2800	1.2200	1.2300	-3.150%	39,809	-26.301%
2026-04-17	1.2400	1.3300	1.2346	1.2700	+2.917%	107,227	-28.622%
2026-04-16	1.1800	1.3000	1.1700	1.2340	+4.807%	65,502	-26.540%
2026-04-15	1.1700	1.2000	1.1339	1.1774	-0.220%	26,989	-23.008%
2026-04-14	1.1200	1.1900	1.1200	1.1800	+2.609%	26,779	-23.178%
2026-04-13	1.1400	1.1800	1.1300	1.1500	-0.862%	34,388	-21.174%
2026-04-10	1.1300	1.1600	1.1150	1.1600	+2.655%	36,216	-21.853%
2026-04-09	1.1400	1.1700	1.1222	1.1300	-0.877%	54,431	-19.779%
2026-04-08	1.2200	1.2200	1.1200	1.1400	-6.557%	75,878	-20.482%
2026-04-07	1.2000	1.2300	1.1500	1.2200	+0.826%	10,110	-25.697%
2026-04-06	1.1800	1.2300	1.1260	1.2100	+2.542%	61,774	-25.083%
2026-04-02	1.1200	1.1800	1.1200	1.1800	+5.357%	59,564	-23.178%
2026-04-01	1.2000	1.2000	1.1200	1.1200	-4.274%	36,210	-19.063%
2026-03-31	1.1500	1.1900	1.1300	1.1700	+3.540%	27,008	-22.521%
2026-03-30	1.1500	1.1700	1.1200	1.1300	+0.893%	50,356	-19.779%
2026-03-27	1.1500	1.1500	1.1100	1.1200	-2.609%	51,360	-19.063%
2026-03-26	1.1600	1.2100	1.1500	1.1500	-1.709%	77,081	-21.174%
2026-03-25	1.1800	1.2400	1.1670	1.1700	+0.862%	29,128	-22.521%
2026-03-24	1.2100	1.2550	1.1500	1.1600	-5.691%	19,274	-21.853%
2026-03-23	1.1900	1.2800	1.1600	1.2300	+3.361%	53,637	-26.301%
2026-03-20	1.1900	1.2000	1.1500	1.1900	0.000%	82,207	-23.824%
2026-03-19	1.2600	1.2600	1.1900	1.1900	-4.800%	49,683	-23.824%
2026-03-18	1.3000	1.3115	1.2500	1.2500	-5.303%	100,883	-27.480%
2026-03-17	1.3200	1.3500	1.3101	1.3200	-1.493%	51,993	-31.326%
2026-03-16	1.3900	1.3900	1.3200	1.3400	-3.597%	22,471	-32.351%
2026-03-13	1.3900	1.4500	1.3700	1.3900	-1.418%	116,692	-34.784%
2026-03-12	1.3900	1.4400	1.3600	1.4100	0.000%	35,911	-35.709%
2026-03-11	1.4800	1.4900	1.3800	1.4100	-3.425%	31,819	-35.709%
2026-03-10	1.3500	1.5300	1.3500	1.4600	+5.797%	231,581	-37.911%
2026-03-09	1.3100	1.4000	1.3000	1.3800	+2.985%	30,158	-34.312%
2026-03-06	1.3000	1.4000	1.3000	1.3400	-1.471%	59,125	-32.351%
2026-03-05	1.2600	1.3900	1.2600	1.3600	+7.087%	93,049	-33.346%
2026-03-04	1.2800	1.3400	1.2500	1.2700	-0.781%	109,656	-28.622%
2026-03-03	1.2500	1.3800	1.2400	1.2800	0.000%	63,081	-29.180%
2026-03-02	1.1800	1.4000	1.1700	1.2800	+3.226%	183,435	-29.180%
2026-02-27	1.3300	1.3300	1.2000	1.2400	-6.061%	127,996	-26.895%
2026-02-26	1.3600	1.3600	1.2600	1.3200	0.000%	55,253	-31.326%
2026-02-25	1.2900	1.3700	1.2600	1.3200	+0.763%	47,306	-31.326%
2026-02-24	1.2700	1.3200	1.2400	1.3100	+3.968%	58,517	-30.802%
2026-02-23	1.3500	1.4000	1.2200	1.2600	-10.000%	119,656	-28.056%
2026-02-20	1.3300	1.4200	1.3100	1.4000	+1.449%	58,405	-35.250%
2026-02-19	1.4600	1.4600	1.3000	1.3800	-6.122%	76,638	-34.312%
2026-02-18	1.4200	1.4800	1.3800	1.4700	+2.083%	44,074	-38.333%
2026-02-17	1.3300	1.4850	1.2500	1.4400	+7.463%	217,036	-37.049%
2026-02-13	1.3700	1.4300	1.3200	1.3400	-2.190%	95,764	-32.351%
2026-02-12	1.5000	1.5000	1.3500	1.3700	-2.837%	143,695	-33.832%
2026-02-11	1.5500	1.5999	1.3800	1.4100	-10.191%	194,274	-35.709%
2026-02-10	1.3400	1.6300	1.3000	1.5700	+20.769%	516,188	-42.261%
2026-02-09	1.3500	1.5500	1.2500	1.3000	-3.704%	307,678	-30.269%
2026-02-06	1.3200	1.6000	1.3000	1.3500	+0.746%	549,878	-32.852%
2026-02-05	1.1500	1.6000	1.1300	1.3400	+19.643%	2,686,188	-32.351%
2026-02-04	1.2000	1.2400	1.0200	1.1200	-9.677%	303,851	-19.063%
2026-02-03	1.3600	1.4200	1.2200	1.2400	-6.767%	240,713	-26.895%
2026-02-02	1.4600	1.5500	1.3300	1.3300	-4.317%	470,518	-31.842%
2026-01-30	1.6900	2.2599	1.3000	1.3900	-13.665%	3,212,665	-34.784%
2026-01-29	1.4000	1.6500	1.3001	1.6100	+11.806%	386,378	-43.696%
2026-01-28	1.7100	1.7100	1.4300	1.4400	-11.111%	327,365	-37.049%
2026-01-27	1.5300	1.8598	1.4800	1.6200	0.000%	563,097	-44.043%
2026-01-26	1.8600	1.9200	1.5500	1.6200	-15.625%	547,881	-44.043%
2026-01-23	2.0100	2.1300	1.6200	1.9200	-5.882%	848,184	-52.786%
2026-01-22	2.1700	2.4700	2.0000	2.0400	-10.917%	854,583	-55.564%
2026-01-21	2.2000	2.5000	2.0500	2.2900	-7.661%	1,600,687	-60.415%
2026-01-20	4.2000	4.3010	1.9006	2.4800	-44.766%	3,198,798	-63.448%
2026-01-16	5.7400	5.8500	4.0501	4.4900	-25.291%	1,501,994	-79.811%
2026-01-15	6.6800	6.6900	5.6100	6.0100	-6.094%	857,370	-84.917%
2026-01-14	6.8000	7.2900	5.8000	6.4000	-7.914%	761,302	-85.836%
2026-01-13	6.6900	7.1500	6.4000	6.9500	+3.886%	213,902	-86.957%
2026-01-12	7.0000	7.1199	6.3050	6.6900	-6.039%	343,947	-86.450%
2026-01-09	7.0600	7.3100	6.9500	7.1200	+1.714%	158,891	-87.268%
2026-01-08	7.1600	7.4600	6.9000	7.0000	-3.714%	254,336	-87.050%
2026-01-07	7.4100	7.6100	7.0500	7.2700	-4.468%	263,809	-87.531%
2026-01-06	7.4600	7.7122	7.3000	7.6100	+2.011%	185,744	-88.088%
2026-01-05	7.9800	9.5800	6.6301	7.4600	-10.229%	1,623,579	-87.849%
2026-01-02	7.9600	8.6500	7.6500	8.3100	+8.770%	252,307	-89.091%
2025-12-31	8.2600	8.7400	7.6001	7.6400	-5.679%	253,774	-88.135%
2025-12-30	7.7800	8.8199	7.7800	8.1000	+4.113%	432,161	-88.809%
2025-12-29	7.1000	8.2000	6.6250	7.7800	+7.607%	982,609	-88.348%
2025-12-26	7.0700	7.9800	6.7000	7.2300	-2.953%	302,163	-87.462%
2025-12-24	6.9400	7.5000	6.2400	7.4500	-8.138%	641,916	-87.832%
2025-12-23	9.7800	9.9000	5.9100	8.1100	-16.821%	3,284,633	-88.822%
2025-12-22	12.2400	14.1500	8.0850	9.7500	-23.828%	4,740,009	-90.703%
2025-12-19	12.0600	12.9000	10.6000	12.8000	+14.388%	1,528,913	-92.918%
2025-12-18	10.4100	11.9000	7.8477	11.1900	+20.452%	6,553,434	-91.899%
2025-12-17	13.0000	13.7000	5.8100	9.2900	-27.422%	3,063,772	-90.242%
2025-12-16	13.0000	13.5000	12.8000	12.8000	-0.698%	68,600	-92.918%
2025-12-15	12.7000	13.2337	12.7000	12.8900	+1.496%	60,743	-92.967%
2025-12-12	12.7000	13.2176	12.6200	12.7000	0.000%	41,770	-92.862%
2025-12-11	13.2100	13.4500	12.3100	12.7000	+3.673%	65,711	-92.862%
2025-12-10	14.0300	14.1500	12.2500	12.2500	-14.931%	148,509	-92.600%
2025-12-09	14.0000	14.8300	13.1000	14.4000	+1.911%	164,684	-93.705%
2025-12-08	12.6500	14.4000	12.6401	14.1300	+16.201%	136,320	-93.585%
2025-12-05	13.8000	13.8000	11.4200	12.1600	-6.533%	135,189	-92.545%
2025-12-04	15.6000	15.6000	11.9278	13.0100	-16.549%	312,472	-93.032%
2025-12-03	14.1500	15.6611	13.7000	15.5900	+10.177%	137,932	-94.185%
2025-12-02	13.1100	14.8000	12.5052	14.1500	+7.933%	126,643	-93.594%
2025-12-01	12.5100	13.2900	12.2600	13.1100	+4.796%	58,490	-93.085%
2025-11-28	12.5500	12.9500	12.1000	12.5100	+0.644%	49,896	-92.754%
2025-11-26	11.8400	12.7999	11.8000	12.4300	+5.339%	109,087	-92.707%
2025-11-25	11.4900	11.8000	11.0100	11.8000	+3.147%	62,025	-92.318%
2025-11-24	10.9900	11.4500	10.6982	11.4400	+4.095%	52,485	-92.076%
2025-11-21	10.7000	11.0900	10.7000	10.9900	+0.918%	56,422	-91.752%
2025-11-20	11.1000	11.1975	10.5700	10.8900	+0.092%	29,271	-91.676%
2025-11-19	11.0100	11.0950	10.2000	10.8800	-2.857%	92,872	-91.668%
2025-11-18	11.0000	11.3500	10.6826	11.2000	+6.262%	73,939	-91.906%
2025-11-17	11.3900	11.4983	9.9700	10.5400	-5.725%	116,448	-91.399%
2025-11-14	10.9100	11.8500	10.8500	11.1800	+2.381%	294,679	-91.892%
2025-11-13	10.8600	11.5400	10.6500	10.9200	+0.460%	244,577	-91.699%
2025-11-12	10.7700	10.9600	10.6700	10.8700	+0.835%	43,367	-91.661%
2025-11-11	10.8000	10.8003	10.3000	10.7800	-1.732%	90,583	-91.591%
2025-11-10	10.6300	11.2000	10.4000	10.9700	+1.480%	167,476	-91.737%
2025-11-07	10.7500	11.0826	10.6000	10.8100	+0.558%	104,142	-91.614%
2025-11-06	10.4700	11.1000	10.1800	10.7500	+3.565%	295,677	-91.567%
2025-11-05	10.1100	10.7100	9.9000	10.3800	+5.918%	266,904	-91.267%
2025-11-04	10.5000	10.8000	9.8000	9.8000	-7.547%	422,532	-90.750%
2025-11-03	10.4000	10.7000	9.1150	10.6000	+2.218%	268,363	-91.448%
2025-10-31	10.3200	10.8000	10.2000	10.3700	+1.667%	44,447	-91.258%
2025-10-30	10.7100	10.9300	10.0600	10.2000	-4.939%	89,766	-91.113%
2025-10-29	10.9300	11.1500	10.6200	10.7300	-2.277%	91,460	-91.552%
2025-10-28	10.5700	11.0000	10.3600	10.9800	+6.190%	165,227	-91.744%
2025-10-27	10.6100	10.7200	10.2000	10.3400	-1.430%	78,689	-91.233%
2025-10-24	10.2100	10.7150	10.2100	10.4900	+0.865%	98,519	-91.358%
2025-10-23	10.2400	10.8000	9.8000	10.4000	+1.563%	222,018	-91.284%
2025-10-22	10.2200	10.6200	9.9100	10.2400	+0.491%	168,237	-91.147%
2025-10-21	10.5100	10.9400	10.1000	10.1900	-0.972%	118,956	-91.104%
2025-10-20	11.1000	11.4201	9.7000	10.2900	-6.369%	428,844	-91.190%
2025-10-17	10.0700	11.0600	9.9100	10.9900	+9.136%	255,992	-91.752%
2025-10-16	9.7000	10.1900	9.5300	10.0700	+6.112%	871,721	-90.998%
2025-10-15	9.9700	9.9900	9.1400	9.4900	0.000%	436,611	-90.448%
2025-10-14	9.5000	10.1500	9.3000	9.4900	+3.943%	399,362	-90.448%
2025-10-13	8.7000	9.3510	8.5300	9.1300	+4.462%	222,325	-90.071%
2025-10-10	8.6800	8.9400	8.3600	8.7400	+2.582%	317,667	-89.628%
2025-10-09	8.9600	9.1000	8.1357	8.5200	-3.837%	151,244	-89.360%
2025-10-08	9.1700	9.1700	8.7000	8.8600	-2.957%	70,180	-89.769%
2025-10-07	9.0700	9.1500	8.7801	9.1300	-0.328%	78,971	-90.071%
2025-10-06	8.6500	9.5300	8.6400	9.1600	+6.019%	330,563	-90.104%
2025-10-03	9.2500	9.4000	8.6000	8.6400	-7.987%	437,246	-89.508%
2025-10-02	9.4500	9.7274	9.1500	9.3900	-4.379%	262,076	-90.346%
2025-10-01	9.3400	9.9000	8.9300	9.8200	+8.389%	1,661,893	-90.769%
2025-09-30	9.2800	9.7300	7.5500	9.0600	-2.371%	780,354	-89.994%
2025-09-29	9.5200	9.5700	8.9100	9.2800	-2.521%	955,263	-90.232%
2025-09-26	9.1200	9.9000	9.0100	9.5200	+3.366%	741,432	-90.478%
2025-09-25	9.1000	9.5500	8.9100	9.2100	+1.320%	350,064	-90.157%
2025-09-24	9.3800	9.8000	9.0301	9.0900	-2.988%	473,898	-90.028%
2025-09-23	9.0000	9.4900	9.0000	9.3700	+5.045%	256,418	-90.326%
2025-09-22	9.2800	9.7000	8.6500	8.9200	-4.904%	327,762	-89.837%
2025-09-19	8.9000	9.4100	8.7215	9.3800	+5.512%	707,711	-90.336%
2025-09-18	9.0000	9.3300	8.8000	8.8900	-0.224%	349,706	-89.803%
2025-09-17	8.4400	9.3000	8.2000	8.9100	+6.579%	565,818	-89.826%
2025-09-16	8.7900	8.9200	8.3000	8.3600	-4.892%	379,723	-89.157%
2025-09-15	8.8000	9.1500	8.5100	8.7900	-2.116%	654,246	-89.687%
2025-09-12	9.0000	9.1900	8.8000	8.9800	+2.278%	1,780,928	-89.905%
2025-09-11	8.5900	8.9299	8.3000	8.7800	+1.974%	2,125,539	-89.675%
2025-09-10	8.1000	8.7000	7.2600	8.6100	+3.114%	709,763	-89.472%
2025-09-09	8.4500	8.4900	8.2002	8.3500	-0.831%	211,239	-89.144%
2025-09-08	8.7600	9.0000	8.1000	8.4200	-3.881%	1,143,323	-89.234%
2025-09-05	8.4900	8.8495	8.1500	8.7600	+4.038%	288,909	-89.652%
2025-09-04	8.5000	8.6000	8.0500	8.4200	-0.708%	525,531	-89.234%
2025-09-03	9.1800	9.5000	8.3200	8.4800	-5.882%	699,669	-89.310%
2025-09-02	8.9400	10.3450	8.2000	9.0100	+0.783%	1,211,752	-89.939%
2025-08-29	8.3500	9.1600	8.0000	8.9400	+11.056%	993,403	-89.860%
2025-08-28	8.1700	8.4800	7.7000	8.0500	-2.778%	202,653	-88.739%
2025-08-27	8.4100	8.6000	7.9400	8.2800	-0.361%	629,565	-89.052%
2025-08-26	7.2792	8.4977	7.2700	8.3100	+20.961%	1,054,737	-89.091%
2025-08-25	6.4700	7.5000	5.7200	6.8700	+7.680%	1,529,393	-86.805%
2025-08-22	6.4000	6.7000	6.2002	6.3800	-1.085%	94,399	-85.792%
2025-08-21	6.0000	6.6296	5.9339	6.4500	+7.500%	73,860	-85.946%
2025-08-20	6.1700	6.4000	5.8800	6.0000	-2.439%	95,317	-84.892%
2025-08-19	7.1000	7.1000	6.0800	6.1500	-14.345%	147,812	-85.260%
2025-08-18	5.6300	7.2078	5.2500	7.1800	+27.758%	269,511	-87.375%
2025-08-15	6.1800	6.1918	5.5000	5.6200	-8.170%	138,472	-83.870%
2025-08-14	6.2400	6.8910	5.9900	6.1200	-7.273%	103,850	-85.188%
2025-08-13	7.0700	7.2900	6.5000	6.6000	-6.648%	183,829	-86.265%
2025-08-12	7.1000	7.8900	6.9638	7.0700	-0.141%	205,673	-87.178%
2025-08-11	7.1400	8.1000	7.0500	7.0800	-5.600%	156,825	-87.196%
2025-08-08	8.2000	8.7400	7.2019	7.5000	-0.133%	456,153	-87.913%
2025-08-07	7.0000	9.2500	6.7400	7.5100	+1.900%	1,183,810	-87.929%
2025-08-06	5.2000	7.4600	5.1800	7.3700	+45.941%	3,129,451	-87.700%
2025-08-05	4.7500	5.3000	4.6300	5.0500	+3.696%	455,812	-82.050%
2025-08-04	5.2100	5.5600	4.8500	4.8700	-9.815%	192,455	-81.386%
2025-08-01	5.6800	6.0748	5.2367	5.4000	-11.765%	229,817	-83.213%
2025-07-31	5.7600	7.0400	5.7600	6.1200	+0.328%	500,963	-85.188%
2025-07-30	7.3500	7.3900	5.8000	6.1000	-22.980%	611,049	-85.139%
2025-07-29	9.2400	9.7600	7.6000	7.9200	-19.919%	799,846	-88.554%
2025-07-28	8.5900	11.9400	8.5900	9.8900	-4.074%	2,408,986	-90.834%
2025-07-25	11.7700	13.0000	8.6000	10.3100	+83.126%	33,494,880	-91.208%
2025-07-24	6.0100	22.3300	4.2000	5.6300	0.000%	12,973,495	-83.899%

.dark-mode .S6qDWg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S6qDWg{ color: #333333; background-color: white; border: 2px solid #333333; }LHAILinkhome Holdings Inc. Common stockstock NASDAQ

LHAI
Linkhome Holdings Inc. Common stock
stock NASDAQ