Dark

EFSH
1847 Holdings LLC
stock NYSEAMERICAN

Inactive

Apr 3, 2025

0.0707USD-40.338%(-0.0478)906,205

Pre-market

0.00USD-100.000%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-03	0.1149	0.118800	0.064200	0.0707	-40.338%	906,205	0.000%
2025-04-02	0.1200	0.120000	0.110100	0.1185	+2.420%	495,949	-40.338%
2025-04-01	0.1000	0.187200	0.090300	0.1157	-3.099%	4,440,686	-38.894%
2025-03-31	0.1242	0.124800	0.116800	0.1194	-5.163%	306,322	-40.787%
2025-03-28	0.1354	0.137600	0.123800	0.1259	-8.768%	395,558	-43.844%
2025-03-27	0.1449	0.144900	0.135900	0.1380	-2.128%	150,668	-48.768%
2025-03-26	0.1503	0.154400	0.139400	0.1410	-8.974%	394,751	-49.858%
2025-03-25	0.1498	0.155000	0.142500	0.1549	+5.734%	653,866	-54.358%
2025-03-24	0.1430	0.149100	0.138100	0.1465	+4.943%	328,314	-51.741%
2025-03-21	0.1397	0.142600	0.135500	0.1396	+0.072%	100,663	-49.355%
2025-03-20	0.1380	0.145000	0.133000	0.1395	+0.868%	152,187	-49.319%
2025-03-19	0.1301	0.140100	0.128801	0.1383	+7.043%	447,344	-48.879%
2025-03-18	0.1400	0.140000	0.127500	0.1292	-6.309%	276,776	-45.279%
2025-03-17	0.1390	0.139200	0.130400	0.1379	+2.376%	378,455	-48.731%
2025-03-14	0.1310	0.137400	0.128800	0.1347	+3.615%	159,812	-47.513%
2025-03-13	0.1300	0.135100	0.129500	0.1300	-3.632%	234,148	-45.615%
2025-03-12	0.1370	0.140000	0.126100	0.1349	-3.643%	394,928	-47.591%
2025-03-11	0.1300	0.148500	0.130000	0.1400	+4.556%	845,602	-49.500%
2025-03-10	0.1358	0.139400	0.128200	0.1339	-4.357%	361,022	-47.199%
2025-03-07	0.1469	0.146900	0.131300	0.1400	+1.376%	432,750	-49.500%
2025-03-06	0.1317	0.148900	0.121700	0.1381	+7.304%	1,828,704	-48.805%
2025-03-05	0.1215	0.129300	0.121500	0.1287	+4.042%	257,715	-45.066%
2025-03-04	0.1290	0.129000	0.112100	0.1237	-8.574%	970,297	-42.846%
2025-03-03	0.1527	0.153899	0.132600	0.1353	-11.279%	879,845	-47.746%
2025-02-28	0.1575	0.157500	0.147600	0.1525	-3.481%	583,315	-53.639%
2025-02-27	0.1600	0.161000	0.153300	0.1580	-2.469%	315,340	-55.253%
2025-02-26	0.1595	0.167000	0.159500	0.1620	-0.857%	316,843	-56.358%
2025-02-25	0.1649	0.172700	0.155000	0.1634	-3.882%	859,732	-56.732%
2025-02-24	0.1641	0.182000	0.151600	0.1700	+13.333%	2,660,199	-58.412%
2025-02-21	0.1579	0.162500	0.150000	0.1500	-6.250%	1,851,700	-52.867%
2025-02-20	0.1601	0.166900	0.151000	0.1600	+2.433%	1,005,441	-55.813%
2025-02-19	0.1530	0.164800	0.151700	0.1562	-7.574%	1,042,438	-54.738%
2025-02-18	0.1610	0.169000	0.150000	0.1690	-2.874%	2,138,289	-58.166%
2025-02-14	0.2020	0.204000	0.162000	0.1740	+1.754%	23,979,558	-59.368%
2025-02-13	0.1910	0.193000	0.160000	0.1710	-8.556%	3,400,287	-58.655%
2025-02-12	0.1670	0.187400	0.150000	0.1870	+9.293%	5,735,318	-62.193%
2025-02-11	0.1601	0.177200	0.155500	0.1711	+5.617%	953,404	-58.679%
2025-02-10	0.1666	0.168500	0.152200	0.1620	-3.168%	864,264	-56.358%
2025-02-07	0.1689	0.181700	0.161700	0.1673	-1.123%	1,181,702	-57.741%
2025-02-06	0.1727	0.176000	0.161000	0.1692	-4.944%	687,949	-58.215%
2025-02-05	0.1727	0.179900	0.167500	0.1780	0.000%	622,077	-60.281%
2025-02-04	0.1646	0.183500	0.160000	0.1780	+3.669%	1,105,460	-60.281%
2025-02-03	0.1991	0.200300	0.150000	0.1717	-16.366%	2,923,897	-58.824%
2025-01-31	0.2000	0.217000	0.198700	0.2053	0.000%	651,156	-65.563%
2025-01-30	0.2115	0.211500	0.196200	0.2053	-3.615%	748,768	-65.563%
2025-01-29	0.2130	0.213000	0.213000	0.2130	+3.398%	17,133	-66.808%
2025-01-28	0.2230	0.226000	0.195000	0.2060	-8.850%	1,886,893	-65.680%
2025-01-27	0.2336	0.239000	0.222000	0.2260	-0.964%	778,574	-68.717%
2025-01-24	0.2240	0.242300	0.224000	0.2282	-0.783%	1,259,455	-69.018%
2025-01-23	0.2300	0.233800	0.221200	0.2300	-0.862%	720,048	-69.261%
2025-01-22	0.2551	0.255100	0.225000	0.2320	-7.163%	1,892,757	-69.526%
2025-01-21	0.2333	0.256800	0.230101	0.2499	+7.115%	2,158,550	-71.709%
2025-01-17	0.2323	0.238600	0.221000	0.2333	+0.172%	966,782	-69.696%
2025-01-16	0.2300	0.237000	0.221633	0.2329	+1.481%	914,084	-69.644%
2025-01-15	0.2382	0.238599	0.220000	0.2295	-3.854%	1,059,776	-69.194%
2025-01-14	0.2367	0.245000	0.232000	0.2387	-1.200%	913,845	-70.381%
2025-01-13	0.2401	0.249900	0.230800	0.2416	-2.344%	947,753	-70.737%
2025-01-10	0.2680	0.268000	0.232000	0.2474	-3.960%	1,442,950	-71.423%
2025-01-08	0.2700	0.277600	0.250000	0.2576	-17.277%	2,475,890	-72.554%
2025-01-07	0.2567	0.319600	0.241100	0.3114	+26.843%	6,552,300	-77.296%
2025-01-06	0.2720	0.272000	0.243000	0.2455	-9.007%	1,796,249	-71.202%
2025-01-03	0.2700	0.286000	0.240200	0.2698	-6.319%	3,261,075	-73.795%
2025-01-02	0.2800	0.306400	0.253600	0.2880	+13.475%	7,695,494	-75.451%
2024-12-31	0.2713	0.279200	0.231500	0.2538	+2.961%	15,471,112	-72.143%
2024-12-30	0.2650	0.274800	0.217100	0.2465	-3.333%	3,594,029	-71.318%
2024-12-27	0.2282	0.269000	0.225000	0.2550	+12.088%	2,847,754	-72.275%
2024-12-26	0.2340	0.250000	0.222300	0.2275	-3.150%	1,492,052	-68.923%
2024-12-24	0.2091	0.239000	0.209100	0.2349	-2.125%	868,722	-69.902%
2024-12-23	0.2307	0.240000	0.218000	0.2400	+4.348%	1,127,925	-70.542%
2024-12-20	0.2418	0.275000	0.200100	0.2300	0.000%	4,255,488	-69.261%
2024-12-19	0.2427	0.259899	0.210000	0.2300	-7.668%	5,151,535	-69.261%
2024-12-18	0.3100	0.310000	0.239000	0.2491	+10.908%	14,583,195	-71.618%
2024-12-17	0.2240	0.236000	0.212500	0.2246	+0.537%	4,041,039	-68.522%
2024-12-16	0.2487	0.250000	0.221000	0.2234	-15.057%	1,666,233	-68.353%
2024-12-13	0.2735	0.312900	0.202600	0.2630	-3.734%	3,222,017	-73.118%
2024-12-12	0.2915	0.297400	0.262500	0.2732	-4.476%	2,432,659	-74.122%
2024-12-11	0.3300	0.335600	0.282500	0.2860	-12.672%	2,416,394	-75.280%
2024-12-10	0.3161	0.339000	0.315200	0.3275	+0.800%	909,684	-78.412%
2024-12-09	0.3302	0.375000	0.315200	0.3249	-1.843%	2,315,169	-78.239%
2024-12-06	0.3338	0.345000	0.315600	0.3310	-3.358%	1,988,965	-78.640%
2024-12-05	0.3413	0.360700	0.331500	0.3425	-3.221%	2,053,740	-79.358%
2024-12-04	0.3805	0.381000	0.305000	0.3539	-13.578%	4,146,171	-80.023%
2024-12-03	0.3810	0.437800	0.370201	0.4095	+2.657%	1,942,838	-82.735%
2024-12-02	0.3874	0.398900	0.361500	0.3989	+4.946%	1,369,401	-82.276%
2024-11-29	0.3949	0.398000	0.373000	0.3801	-4.425%	651,417	-81.400%
2024-11-27	0.3780	0.439000	0.370000	0.3977	+0.939%	1,397,078	-82.223%
2024-11-26	0.4150	0.444000	0.381200	0.3940	-1.179%	2,746,667	-82.056%
2024-11-25	0.3799	0.399900	0.329200	0.3987	+2.257%	2,509,565	-82.267%
2024-11-22	0.3500	0.400600	0.315850	0.3899	+9.400%	5,547,249	-81.867%
2024-11-21	0.3827	0.382700	0.340600	0.3564	-9.658%	3,335,467	-80.163%
2024-11-20	0.4000	0.434300	0.380000	0.3945	-14.295%	5,579,087	-82.079%
2024-11-19	0.4516	0.478900	0.410000	0.4603	-7.940%	4,361,240	-84.640%
2024-11-18	0.4900	0.540000	0.450000	0.5000	-3.846%	4,024,746	-85.860%
2024-11-15	0.5800	0.580000	0.490000	0.5200	+8.764%	7,697,274	-86.404%
2024-11-14	0.5170	0.749000	0.470100	0.4781	+6.244%	28,281,350	-85.212%
2024-11-13	0.6420	0.642000	0.440000	0.4500	-57.944%	12,334,136	-84.289%
2024-11-12	1.3500	1.350000	1.030000	1.0700	-46.231%	8,117,412	-93.393%
2024-11-11	2.0000	2.440000	1.800000	1.9900	-44.883%	3,709,631	-96.447%
2024-11-08	3.6750	3.682500	3.360000	3.6105	-0.947%	475,441	-98.042%
2024-11-07	3.6000	4.050000	3.313500	3.6450	-9.598%	444,003	-98.060%
2024-11-06	3.7515	5.122500	3.369800	4.0320	+13.036%	1,503,869	-98.247%
2024-11-05	4.2060	4.206000	3.412500	3.5670	-18.000%	504,644	-98.018%
2024-11-04	5.0970	5.344500	3.975000	4.3500	-37.392%	684,413	-98.375%
2024-11-01	6.6270	7.504500	6.309000	6.9480	-12.604%	595,813	-98.982%
2024-10-31	10.0500	10.702500	6.285000	7.9500	+36.492%	6,330,122	-99.111%
2024-10-30	7.0500	7.050000	5.560500	5.8245	-19.104%	437,104	-98.786%
2024-10-29	5.3130	7.500000	5.118000	7.2000	-61.905%	1,305,487	-99.018%
2024-10-28	28.8000	29.850000	18.900000	18.9000	-32.258%	129,263	-99.626%
2024-10-25	46.0500	57.000000	27.450000	27.9000	-45.133%	158,251	-99.747%
2024-10-24	23.8500	68.700000	23.325000	50.8500	+109.259%	2,264,382	-99.861%
2024-10-23	31.0500	31.200000	23.700000	24.3000	-20.976%	42,998	-99.709%
2024-10-22	39.0000	39.900000	30.450000	30.7500	-26.786%	64,237	-99.770%
2024-10-21	57.4500	68.550000	39.900000	42.0000	-46.768%	110,099	-99.832%
2024-10-18	24.9000	150.600000	24.000000	78.9000	+198.762%	1,777,446	-99.910%
2024-10-17	29.2500	36.000000	24.150000	26.4090	+4.798%	53,315	-99.732%
2024-10-16	25.2000	25.500000	20.550000	25.2000	+24.444%	61,216	-99.719%
2024-10-15	23.4000	23.400000	19.200000	20.2500	+8.000%	4,836	-99.651%
2024-10-14	18.3000	19.497000	18.300000	18.7500	+0.806%	1,025	-99.623%
2024-10-11	18.1500	19.575000	18.150000	18.6000	0.000%	2,091	-99.620%
2024-10-10	19.3500	19.500000	18.300000	18.6000	-2.362%	2,770	-99.620%
2024-10-09	18.7500	20.548500	17.550000	19.0500	+5.833%	7,736	-99.629%
2024-10-08	18.0000	20.100000	17.259000	18.0000	-2.834%	8,988	-99.607%
2024-10-07	19.3500	20.700000	15.901500	18.5250	+11.261%	20,591	-99.618%
2024-10-04	19.6500	20.700000	15.600000	16.6500	-17.164%	18,615	-99.575%
2024-10-03	21.7500	22.800000	19.650000	20.1000	-5.634%	4,538	-99.648%
2024-10-02	25.8000	27.000000	21.300000	21.3000	-14.970%	11,786	-99.668%
2024-10-01	27.4500	35.400000	24.957000	25.0500	-8.242%	11,685	-99.718%
2024-09-30	28.9500	28.950000	26.250000	27.3000	-4.211%	2,262	-99.741%
2024-09-27	30.6000	30.600000	27.001500	28.5000	-4.040%	2,253	-99.752%
2024-09-26	30.1500	30.748500	28.674000	29.7000	+1.020%	1,614	-99.762%
2024-09-25	33.4500	35.248500	28.350000	29.4000	-12.889%	3,927	-99.760%
2024-09-24	29.5500	35.550000	29.550000	33.7500	+14.213%	4,785	-99.791%
2024-09-23	26.1000	29.850000	26.100000	29.5500	+13.218%	3,748	-99.761%
2024-09-20	25.5000	26.940000	25.035000	26.1000	+1.458%	3,113	-99.729%
2024-09-19	24.6000	27.450000	23.701500	25.7250	-14.250%	12,300	-99.725%
2024-09-18	33.9000	39.744000	29.250000	30.0000	-13.043%	19,122	-99.764%
2024-09-17	28.6500	34.950000	27.900000	34.5000	+17.347%	8,515	-99.795%
2024-09-16	27.6000	31.323000	27.150000	29.4000	+5.946%	2,197	-99.760%
2024-09-13	28.2000	31.914000	27.450000	27.7500	+1.093%	6,131	-99.745%
2024-09-12	25.3500	27.750000	25.350000	27.4500	+13.665%	3,608	-99.742%
2024-09-11	26.5500	26.550000	22.500000	24.1500	-4.734%	3,572	-99.707%
2024-09-10	26.7000	26.850000	25.050000	25.3500	-2.312%	2,033	-99.721%
2024-09-09	26.8500	27.450000	25.200000	25.9500	-6.486%	3,852	-99.728%
2024-09-06	30.0000	31.500000	26.100000	27.7500	-14.502%	6,867	-99.745%
2024-09-05	30.6000	32.700000	26.700000	32.4570	+9.283%	90,226	-99.782%
2024-09-04	31.0500	33.300000	28.800000	29.7000	-2.941%	4,205	-99.762%
2024-09-03	32.1000	32.250000	30.300000	30.6000	-1.449%	581	-99.769%
2024-08-30	32.8500	33.300000	30.300000	31.0500	-3.721%	2,498	-99.772%
2024-08-29	33.6000	35.100000	32.250000	32.2500	-0.463%	842	-99.781%
2024-08-28	34.5000	35.370000	32.400000	32.4000	-4.846%	1,626	-99.782%
2024-08-27	34.0500	36.600000	33.300000	34.0500	+2.252%	1,192	-99.792%
2024-08-26	35.5500	36.450000	33.300000	33.3000	-5.532%	1,293	-99.788%
2024-08-23	37.3500	37.350000	32.700000	35.2500	-8.560%	3,124	-99.799%
2024-08-22	34.3500	40.050000	33.750000	38.5500	+10.776%	12,133	-99.817%
2024-08-21	35.5500	39.600000	32.550000	34.8000	-2.031%	16,161	-99.797%
2024-08-20	30.3000	36.750000	27.900000	35.5215	+13.950%	12,089	-99.801%
2024-08-19	30.6000	31.722000	30.001500	31.1730	-0.469%	1,953	-99.773%
2024-08-16	30.0000	31.800000	29.400000	31.3200	+2.063%	2,220	-99.774%
2024-08-15	30.1500	32.100000	28.650000	30.6870	-0.205%	3,714	-99.770%
2024-08-14	30.9000	33.000000	28.650000	30.7500	-0.485%	6,957	-99.770%
2024-08-13	32.2500	33.075000	29.400000	30.9000	-1.905%	10,803	-99.771%
2024-08-12	33.3000	40.348500	30.000000	31.5000	+1.117%	39,002	-99.776%
2024-08-09	31.9500	37.198500	29.401500	31.1520	-2.498%	4,086	-99.773%
2024-08-08	37.9500	41.400000	30.604500	31.9500	-16.797%	28,457	-99.779%
2024-08-07	36.0000	40.498500	36.000000	38.4000	+4.918%	11,319	-99.816%
2024-08-06	33.4500	37.278000	30.150000	36.6000	+7.018%	5,554	-99.807%
2024-08-05	33.1500	34.200000	31.651500	34.2000	-2.979%	966	-99.793%
2024-08-02	37.3500	37.350000	33.600000	35.2500	-3.811%	2,420	-99.799%
2024-08-01	39.0000	39.375000	33.150000	36.6465	-3.633%	5,299	-99.807%
2024-07-31	37.9500	39.364500	30.000000	38.0280	+6.966%	9,380	-99.814%
2024-07-30	39.7500	42.600000	34.350000	35.5515	-11.567%	5,924	-99.801%
2024-07-29	44.8500	45.000000	39.255000	40.2015	-10.663%	3,747	-99.824%
2024-07-26	40.5000	46.500000	40.198500	45.0000	+11.940%	4,424	-99.843%
2024-07-25	36.4500	41.550000	32.400000	40.2000	+1.323%	6,900	-99.824%
2024-07-24	32.8500	40.950000	29.250000	39.6750	+31.592%	15,687	-99.822%
2024-07-23	37.9500	61.798500	27.150000	30.1500	-17.284%	66,064	-99.766%
2024-07-22	38.5500	38.850000	35.400000	36.4500	-7.955%	3,029	-99.806%
2024-07-19	38.1000	42.450000	38.100000	39.6000	+4.348%	1,813	-99.821%
2024-07-18	40.8000	41.637000	37.500000	37.9500	-6.642%	5,853	-99.814%
2024-07-17	41.7000	43.050000	40.650000	40.6500	-1.918%	766	-99.826%
2024-07-16	41.4000	43.200000	40.500000	41.4450	+0.803%	2,339	-99.829%
2024-07-15	42.4500	44.656500	38.251500	41.1150	-6.130%	1,444	-99.828%
2024-07-12	47.4000	47.400000	41.209500	43.8000	-5.666%	3,222	-99.839%
2024-07-11	46.6500	57.750000	39.750000	46.4310	+2.158%	14,823	-99.848%
2024-07-10	37.8000	51.267000	37.200000	45.4500	+16.538%	14,240	-99.844%
2024-07-09	35.8500	40.186500	33.001500	39.0000	+12.837%	6,256	-99.819%
2024-07-08	33.1500	39.000000	33.150000	34.5630	-19.360%	8,895	-99.795%
2024-07-05	47.3850	51.382500	42.178500	42.8610	-6.428%	3,501	-99.835%
2024-07-03	42.9000	45.825000	41.340000	45.8055	+6.773%	1,751	-99.846%
2024-07-02	47.1900	48.028500	42.607500	42.9000	-12.000%	2,013	-99.835%
2024-07-01	57.4080	57.408000	47.872500	48.7500	-9.877%	1,422	-99.855%
2024-06-28	57.3690	62.400000	51.090000	54.0930	-18.074%	3,504	-99.869%
2024-06-27	64.3500	67.275000	63.375000	66.0270	+1.682%	2,904	-99.893%
2024-06-26	61.8540	65.325000	61.542000	64.9350	+5.313%	887	-99.891%
2024-06-25	67.1970	67.762500	60.664500	61.6590	-7.000%	460	-99.885%
2024-06-24	70.2000	70.512000	58.519500	66.3000	+0.890%	1,535	-99.893%
2024-06-21	63.3750	67.158000	58.519500	65.7150	+3.692%	1,874	-99.892%
2024-06-20	56.4525	64.350000	55.575000	63.3750	+7.616%	2,300	-99.888%
2024-06-18	61.2690	62.634000	55.048500	58.8900	-6.819%	2,330	-99.880%
2024-06-17	69.0690	73.710000	58.753500	63.1995	-9.216%	2,277	-99.888%
2024-06-14	77.0250	78.000000	68.250000	69.6150	-8.462%	1,979	-99.898%
2024-06-13	79.9500	79.950000	74.295000	76.0500	-4.878%	920	-99.907%
2024-06-12	92.1375	92.137500	73.125000	79.9500	-8.747%	1,681	-99.912%
2024-06-11	89.7000	91.669500	68.250000	87.6135	-1.339%	2,740	-99.919%
2024-06-10	149.4675	153.855000	77.493000	88.8030	-36.308%	12,959	-99.920%
2024-06-07	158.9250	161.655000	126.750000	139.4250	-12.805%	2,740	-99.949%
2024-06-06	173.5695	178.152000	152.100000	159.9000	-9.442%	1,115	-99.956%
2024-06-05	178.6395	181.330500	167.895000	176.5725	-0.264%	628	-99.960%
2024-06-04	173.5500	181.740000	154.050000	177.0405	-2.345%	1,483	-99.960%
2024-06-03	156.0000	181.350000	132.600000	181.2915	-16.954%	5,014	-99.961%
2024-05-31	228.1500	232.050000	210.600000	218.3025	-4.316%	688	-99.968%
2024-05-30	234.0000	245.700000	212.550000	228.1500	-4.878%	1,883	-99.969%
2024-05-29	253.5000	263.250000	228.169500	239.8500	-8.889%	3,696	-99.971%
2024-05-28	237.9000	280.780500	237.900000	263.2500	+10.114%	4,652	-99.973%
2024-05-24	245.7000	249.600000	237.900000	239.0700	-2.698%	1,479	-99.970%
2024-05-23	263.2500	267.150000	235.950000	245.7000	-6.667%	1,776	-99.971%
2024-05-22	271.0500	276.900000	255.450000	263.2500	-2.878%	672	-99.973%
2024-05-21	267.1500	274.950000	253.500000	271.0500	+2.206%	962	-99.974%
2024-05-20	273.0000	285.304500	251.550000	265.2000	-4.225%	1,092	-99.973%
2024-05-17	284.7000	311.551500	251.550000	276.9000	-5.960%	1,573	-99.974%
2024-05-16	306.1500	311.844000	284.700000	294.4500	+2.721%	1,322	-99.976%
2024-05-15	310.0500	314.925000	282.750000	286.6500	-2.000%	1,061	-99.975%
2024-05-14	300.3000	331.500000	282.262500	292.5000	-6.250%	1,632	-99.976%
2024-05-13	485.5500	485.550000	294.469500	312.0000	-29.825%	4,234	-99.977%
2024-05-10	460.2000	464.100000	430.950000	444.6000	-3.390%	580	-99.984%
2024-05-09	493.3500	493.350000	452.400000	460.2000	-1.667%	863	-99.985%
2024-05-08	497.2500	503.100000	460.200000	468.0000	-10.781%	1,016	-99.985%
2024-05-07	592.8000	602.550000	483.600000	524.5500	-2.536%	2,272	-99.987%
2024-05-06	536.2500	612.319500	528.450000	538.2000	+6.977%	3,413	-99.987%
2024-05-03	497.2500	505.050000	481.650000	503.1000	+3.200%	822	-99.986%
2024-05-02	528.4500	533.325000	477.750000	487.5000	-2.724%	797	-99.985%
2024-05-01	497.2500	510.900000	462.150000	501.1500	+4.898%	1,041	-99.986%
2024-04-30	483.6000	510.900000	454.350000	477.7500	+3.376%	906	-99.985%
2024-04-29	567.4500	567.450000	442.650000	462.1500	-3.265%	1,869	-99.985%
2024-04-26	471.9000	507.000000	462.150000	477.7500	+2.083%	1,138	-99.985%
2024-04-25	569.4000	569.400000	468.000000	468.0000	-15.493%	1,391	-99.985%
2024-04-24	581.1000	583.030500	544.050000	553.8000	+1.792%	1,453	-99.987%
2024-04-23	485.5500	546.000000	468.000000	544.0500	+17.921%	2,413	-99.987%
2024-04-22	425.1000	536.230500	419.250000	461.3700	+11.080%	2,974	-99.985%
2024-04-19	343.2000	429.000000	343.200000	415.3500	+23.121%	1,268	-99.983%
2024-04-18	362.7000	388.030500	333.450000	337.3500	-6.486%	922	-99.979%
2024-04-17	480.8310	480.831000	349.050000	360.7500	-20.601%	1,167	-99.980%
2024-04-16	479.7000	479.700000	390.000000	454.3500	-1.688%	462	-99.984%
2024-04-15	464.1000	480.772500	440.700000	462.1500	+0.851%	401	-99.985%
2024-04-12	448.5000	555.750000	448.500000	458.2500	+0.858%	2,234	-99.985%
2024-04-11	468.0000	468.000000	434.850000	454.3500	+6.881%	557	-99.984%
2024-04-10	403.6500	442.650000	399.750000	425.1000	+4.808%	501	-99.983%
2024-04-09	514.8000	514.800000	390.000000	405.6000	-14.754%	1,122	-99.983%
2024-04-08	520.6500	547.950000	463.651500	475.8000	-10.623%	1,811	-99.985%
2024-04-05	432.9000	565.500000	432.900000	532.3500	+20.796%	1,976	-99.987%
2024-04-04	448.5000	508.950000	440.700000	440.7000	-3.419%	1,262	-99.984%
2024-04-03	425.1000	468.000000	421.200000	456.3000	+4.933%	484	-99.985%
2024-04-02	409.5000	446.550000	319.800000	434.8500	+8.780%	1,038	-99.984%
2024-04-01	399.7500	407.550000	380.250000	399.7500	+0.985%	431	-99.982%
2024-03-28	401.7000	434.830500	382.200000	395.8500	+4.103%	691	-99.982%
2024-03-27	429.0000	477.750000	368.940000	380.2500	-11.765%	912	-99.981%
2024-03-26	528.4500	528.450000	397.800000	430.9500	-5.556%	1,481	-99.984%
2024-03-25	401.7000	536.250000	401.700000	456.3000	+13.869%	2,883	-99.985%
2024-03-22	358.8000	436.800000	345.150000	400.7250	+11.081%	1,456	-99.982%
2024-03-21	313.9500	399.730500	304.200000	360.7500	+10.778%	2,818	-99.980%
2024-03-20	267.1500	325.650000	255.469500	325.6500	+27.481%	977	-99.978%
2024-03-19	243.7500	286.650000	234.000000	255.4500	+6.504%	1,056	-99.972%
2024-03-18	267.1500	269.100000	227.955000	239.8500	-9.559%	801	-99.971%
2024-03-15	263.2500	265.200000	241.800000	265.2000	+9.677%	890	-99.973%
2024-03-14	269.1000	273.975000	235.950000	241.8000	-10.145%	1,515	-99.971%
2024-03-13	604.5000	604.500000	204.750000	269.1000	-46.923%	9,602	-99.974%
2024-03-12	471.9000	507.000000	444.600000	507.0000	+13.043%	1,220	-99.986%
2024-03-11	608.4000	643.500000	436.800000	448.5000	-23.333%	1,804	-99.984%
2024-03-08	546.0000	610.350000	530.400000	585.0000	+9.091%	1,107	-99.988%
2024-03-07	497.2695	551.850000	497.269500	536.2500	+4.962%	416	-99.987%
2024-03-06	520.6500	544.030500	499.200000	510.9000	0.000%	188	-99.986%
2024-03-05	522.6000	550.134000	489.645000	510.9000	-5.072%	474	-99.986%
2024-03-04	565.5000	565.500000	520.650000	538.2000	-2.473%	312	-99.987%
2024-03-01	551.8500	583.050000	536.250000	551.8500	+1.799%	590	-99.987%
2024-02-29	491.4000	561.580500	491.400000	542.1000	+12.551%	696	-99.987%
2024-02-28	553.8000	553.800000	477.750000	481.6500	-10.830%	1,685	-99.985%
2024-02-27	604.5000	611.325000	507.000000	540.1500	-1.071%	946	-99.987%
2024-02-26	711.7500	717.619500	542.100000	546.0000	-17.160%	1,179	-99.987%
2024-02-23	645.4500	675.168000	579.150000	659.1000	+6.289%	350	-99.989%
2024-02-22	583.0500	641.550000	583.050000	620.1000	+4.413%	364	-99.989%
2024-02-21	530.4000	596.700000	511.543500	593.8920	+15.364%	194	-99.988%
2024-02-20	627.9000	651.300000	464.100000	514.8000	-19.512%	863	-99.986%
2024-02-16	696.1500	820.950000	639.600000	639.6000	-3.529%	979	-99.989%
2024-02-15	616.2000	702.000000	603.271500	663.0000	+4.291%	524	-99.989%
2024-02-14	417.3000	661.050000	417.300000	635.7195	+27.348%	706	-99.989%
2024-02-13	520.6500	633.750000	454.350000	499.2000	-7.581%	853	-99.986%
2024-02-12	399.7500	694.200000	384.150000	540.1500	+42.051%	4,680	-99.987%
2024-02-09	255.4500	425.100000	249.600000	380.2500	+41.304%	7,001	-99.981%
2024-02-08	261.3000	275.925000	247.650000	269.1000	+7.234%	355	-99.974%
2024-02-07	261.3195	261.319500	239.850000	250.9455	-0.062%	222	-99.972%
2024-02-06	243.9450	253.500000	237.900000	251.1015	-0.946%	182	-99.972%
2024-02-05	280.8000	280.800000	239.869500	253.5000	-9.722%	320	-99.972%
2024-02-02	285.3045	286.650000	271.050000	280.8000	0.000%	90	-99.975%
2024-02-01	292.5000	292.500000	265.200000	280.8000	-1.370%	202	-99.975%
2024-01-31	292.5000	294.450000	282.769500	284.7000	-2.013%	103	-99.975%
2024-01-30	292.5000	306.150000	282.750000	290.5500	-1.325%	295	-99.976%
2024-01-29	308.1000	308.100000	276.900000	294.4500	-4.157%	448	-99.976%
2024-01-26	308.1000	321.750000	300.300000	307.2225	+4.338%	582	-99.977%
2024-01-25	325.6500	329.530500	294.450000	294.4500	-24.121%	1,551	-99.976%
2024-01-24	417.3000	438.750000	370.500000	388.0500	-3.398%	1,143	-99.982%
2024-01-23	370.5000	419.250000	366.229500	401.7000	+7.853%	237	-99.982%
2024-01-22	374.4000	386.100000	362.700000	372.4500	+2.139%	200	-99.981%
2024-01-19	362.7000	390.000000	354.900000	364.6500	+1.081%	665	-99.981%
2024-01-18	360.7500	380.250000	355.797000	360.7500	-0.538%	241	-99.980%
2024-01-17	417.3000	417.300000	312.000000	362.7000	-14.679%	1,198	-99.981%
2024-01-16	456.3000	456.417000	419.250000	425.1000	-7.939%	704	-99.983%
2024-01-12	450.4500	466.050000	400.686000	461.7600	-0.508%	1,672	-99.985%
2024-01-11	477.7500	493.350000	448.500000	464.1195	-8.458%	798	-99.985%
2024-01-10	479.7000	528.450000	450.450000	507.0000	+5.263%	1,861	-99.986%
2024-01-09	495.3000	546.000000	460.219500	481.6500	-11.786%	1,767	-99.985%
2024-01-08	497.2500	618.150000	458.250000	546.0000	+25.268%	8,202	-99.987%
2024-01-05	382.1220	507.000000	362.388000	435.8640	+14.041%	2,075	-99.984%
2024-01-04	386.8800	389.220000	358.644000	382.2000	+1.660%	303	-99.982%
2024-01-03	388.5180	388.518000	368.784000	375.9600	-7.308%	373	-99.981%
2024-01-02	397.8000	421.200000	369.018000	405.6000	+5.072%	1,203	-99.983%
2023-12-29	378.6900	407.160000	364.182000	386.0220	+7.564%	2,120	-99.982%
2023-12-28	382.2000	390.000000	351.858000	358.8780	-11.485%	466	-99.980%
2023-12-27	417.3000	417.300000	390.078000	405.4440	+0.041%	562	-99.983%
2023-12-26	425.8020	436.800000	397.878000	405.2776	-1.965%	429	-99.983%
2023-12-22	447.4080	494.520000	405.600000	413.4000	-10.549%	1,581	-99.983%
2023-12-21	616.1220	617.604000	409.578000	462.1500	-20.459%	1,752	-99.985%
2023-12-20	409.5000	1,037.400000	393.629600	581.0220	+46.059%	10,926	-99.988%
2023-12-19	397.8000	405.444000	383.214000	397.8000	-1.904%	53	-99.982%
2023-12-18	397.8000	405.522000	397.800000	405.5220	0.000%	19	-99.983%
2023-12-15	401.7780	405.600000	397.878000	405.5220	+0.932%	55	-99.983%
2023-12-14	397.8000	426.582000	397.800000	401.7780	+0.250%	85	-99.982%
2023-12-13	406.8480	413.400000	397.800000	400.7744	-2.131%	85	-99.982%
2023-12-12	413.4000	413.400000	397.878000	409.5000	-2.957%	47	-99.983%
2023-12-11	452.4000	467.532000	374.478000	421.9800	-8.321%	89	-99.983%
2023-12-08	473.5380	486.720000	449.280000	460.2780	-0.489%	87	-99.985%
2023-12-07	479.7000	479.700000	444.600000	462.5400	+1.715%	25	-99.985%
2023-12-06	457.0800	483.522000	454.350000	454.7400	-3.620%	58	-99.984%
2023-12-05	491.4000	491.400000	452.400000	471.8220	-2.921%	88	-99.985%
2023-12-04	472.6800	493.818000	472.680000	486.0180	+0.842%	50	-99.985%
2023-12-01	475.8000	498.810000	444.678000	481.9620	+4.729%	119	-99.985%
2023-11-30	443.4300	492.492000	423.618000	460.2000	+10.777%	195	-99.985%
2023-11-29	439.0620	444.522000	415.428000	415.4280	-3.863%	35	-99.983%
2023-11-28	415.3500	448.344000	415.350000	432.1200	+2.783%	103	-99.984%
2023-11-27	413.4000	447.720000	413.400000	420.4200	+1.698%	71	-99.983%
2023-11-24	413.4000	421.122000	408.174000	413.4000	+1.242%	59	-99.983%
2023-11-22	456.0660	456.066000	400.686000	408.3300	-6.434%	102	-99.983%
2023-11-21	429.0000	452.400000	409.734000	436.4100	+3.420%	102	-99.984%
2023-11-20	458.6400	458.640000	407.550000	421.9800	-1.636%	96	-99.983%
2023-11-17	429.0000	449.904000	405.522000	429.0000	-4.844%	275	-99.984%
2023-11-16	440.3100	483.600000	413.400000	450.8400	-0.687%	390	-99.984%
2023-11-15	483.6000	491.400000	432.042000	453.9600	+12.966%	644	-99.984%
2023-11-14	585.0000	585.000000	393.120000	401.8560	-0.541%	1,116	-99.982%
2023-11-13	405.6000	433.290000	390.858000	404.0400	+3.373%	38	-99.983%
2023-11-10	406.4580	432.822000	390.858000	390.8580	-7.204%	60	-99.982%
2023-11-09	413.4000	436.800000	405.756000	421.2000	+3.647%	64	-99.983%
2023-11-08	469.6380	469.638000	406.380000	406.3800	-12.334%	128	-99.983%
2023-11-07	453.9600	468.598000	444.600000	463.5540	-0.950%	55	-99.985%
2023-11-06	506.2200	509.340000	460.356000	468.0000	-3.985%	109	-99.985%
2023-11-03	499.2000	509.340000	464.256000	487.4220	-0.810%	211	-99.985%
2023-11-02	463.7880	507.000000	456.300000	491.4000	+7.692%	300	-99.986%
2023-11-01	530.4780	546.000000	445.614000	456.3000	-11.202%	164	-99.985%
2023-10-31	570.9600	589.680000	465.987600	513.8640	-12.160%	197	-99.986%
2023-10-30	591.9420	643.500000	569.400000	585.0000	-2.862%	78	-99.988%
2023-10-27	624.0000	686.400000	585.000000	602.2380	-3.716%	120	-99.988%
2023-10-26	663.7800	678.600000	553.800000	625.4820	-7.933%	82	-99.989%
2023-10-25	733.2000	733.200000	663.000000	679.3800	-5.685%	54	-99.990%
2023-10-24	624.0780	720.720000	624.078000	720.3300	+17.195%	369	-99.990%
2023-10-23	616.2000	640.380000	585.000000	614.6400	-4.019%	109	-99.988%
2023-10-20	638.1960	677.820000	632.658000	640.3800	-3.412%	58	-99.989%
2023-10-19	682.5780	707.616000	635.554400	663.0000	-7.002%	78	-99.989%
2023-10-18	702.0000	725.322000	678.600000	712.9200	-0.066%	33	-99.990%
2023-10-17	704.8860	718.536000	678.600000	713.3880	-1.835%	52	-99.990%
2023-10-16	748.8780	748.878000	702.000000	726.7260	+1.825%	72	-99.990%
2023-10-13	709.8000	733.200000	702.000000	713.7000	+1.105%	36	-99.990%
2023-10-12	756.6000	756.600000	684.606000	705.9000	-2.803%	80	-99.990%

.dark-mode .S0vXyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0vXyy{ color: #333333; background-color: white; border: 2px solid #333333; }EFSH1847 Holdings LLCstock NYSEAMERICAN

EFSH
1847 Holdings LLC
stock NYSEAMERICAN