E-Home Household Service Holdings Ltd. EJH
NASDAQ · United States · Consumer Services
$1.79+0.37 (+26.06%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.79 | +26.06% | $1.49 | $2.17 | $1.46 | 4.14M |
| 2026-09-30 | $1.42 | -7.79% | $1.38 | $1.43 | $1.31 | 49.80K |
| 2026-09-29 | $1.54 | +27.38% | $1.25 | $1.73 | $1.15 | 1.01M |
| 2026-09-28 | $1.21 | -0.82% | $1.20 | $1.23 | $1.13 | 19.10K |
| 2026-09-25 | $1.22 | -3.18% | $1.16 | $1.26 | $1.16 | 9.50K |
| 2026-09-24 | $1.26 | +0.88% | $1.25 | $1.29 | $1.17 | 16.60K |
| 2026-09-23 | $1.25 | +5.76% | $1.24 | $1.29 | $1.19 | 15.10K |
| 2026-09-22 | $1.18 | -4.07% | $1.28 | $1.28 | $1.18 | 18.70K |
| 2026-09-21 | $1.23 | -3.91% | $1.30 | $1.30 | $1.23 | 5.20K |
| 2026-09-18 | $1.28 | +3.23% | $1.24 | $1.35 | $1.24 | 41.40K |
| 2026-09-17 | $1.24 | +0.24% | $1.17 | $1.24 | $1.17 | 8.30K |
| 2026-09-16 | $1.24 | +1.39% | $1.29 | $1.30 | $1.16 | 16.70K |
| 2026-09-15 | $1.22 | 0.00% | $1.21 | $1.26 | $1.20 | 9.80K |
| 2026-09-14 | $1.22 | +1.67% | $1.23 | $1.23 | $1.15 | 7.00K |
| 2026-09-11 | $1.20 | +4.35% | $1.15 | $1.26 | $1.15 | 76.40K |
| 2026-09-10 | $1.15 | -2.54% | $1.20 | $1.22 | $1.15 | 5.60K |
| 2026-09-09 | $1.18 | -3.28% | $1.24 | $1.24 | $1.12 | 35.60K |
| 2026-09-08 | $1.22 | 0.00% | $1.25 | $1.25 | $1.18 | 15.90K |
| 2026-09-04 | $1.22 | +3.39% | $1.19 | $1.28 | $1.16 | 12.20K |
| 2026-09-03 | $1.18 | -1.67% | $1.26 | $1.31 | $1.17 | 18.30K |
| 2026-09-02 | $1.20 | -1.64% | $1.30 | $1.30 | $1.19 | 19.30K |
| 2026-09-01 | $1.22 | -4.69% | $1.23 | $1.26 | $1.21 | 6.00K |
| 2026-08-31 | $1.28 | -3.03% | $1.26 | $1.32 | $1.16 | 31.30K |
| 2026-08-28 | $1.32 | +0.76% | $1.38 | $1.38 | $1.27 | 18.00K |
| 2026-08-27 | $1.31 | -2.96% | $1.35 | $1.40 | $1.28 | 29.60K |
| 2026-08-26 | $1.35 | 0.00% | $1.34 | $1.40 | $1.32 | 22.20K |
| 2026-08-25 | $1.35 | +5.47% | $1.27 | $1.41 | $1.26 | 40.60K |
| 2026-08-24 | $1.28 | +1.59% | $1.16 | $1.59 | $1.08 | 625.90K |
| 2026-08-21 | $1.26 | -6.67% | $1.32 | $1.35 | $1.26 | 28.80K |
| 2026-08-20 | $1.35 | -14.56% | $1.51 | $1.53 | $1.25 | 135.80K |
| 2026-08-19 | $1.58 | -23.30% | $1.68 | $1.76 | $1.28 | 491.90K |
| 2026-08-18 | $2.06 | +42.07% | $1.88 | $2.41 | $1.70 | 20.43M |
| 2026-08-17 | $1.45 | -16.67% | $1.72 | $1.87 | $1.19 | 562.30K |
| 2026-08-14 | $1.74 | +13.73% | $1.55 | $1.74 | $1.55 | 35.70K |
| 2026-08-13 | $1.53 | +2.68% | $1.50 | $1.54 | $1.42 | 19.70K |
| 2026-08-12 | $1.49 | +2.05% | $1.41 | $1.49 | $1.41 | 4.00K |
| 2026-08-11 | $1.46 | +2.82% | $1.41 | $1.47 | $1.40 | 3.40K |
| 2026-08-10 | $1.42 | +13.60% | $1.37 | $1.44 | $1.26 | 23.60K |
| 2026-08-07 | $1.25 | -2.34% | $1.29 | $1.36 | $1.23 | 26.00K |
| 2026-08-06 | $1.28 | -1.54% | $1.25 | $1.28 | $1.22 | 5.30K |
| 2026-08-05 | $1.30 | +4.75% | $1.25 | $1.30 | $1.20 | 14.40K |
| 2026-08-04 | $1.24 | +0.89% | $1.24 | $1.25 | $1.18 | 7.00K |
| 2026-08-03 | $1.23 | +6.96% | $1.19 | $1.23 | $1.19 | 2.50K |
| 2026-07-31 | $1.15 | 0.00% | $1.17 | $1.19 | $1.15 | 4.50K |
| 2026-07-30 | $1.15 | +2.68% | $1.12 | $1.17 | $1.01 | 19.10K |
| 2026-07-29 | $1.12 | -6.67% | $1.18 | $1.18 | $1.10 | 9.40K |
| 2026-07-28 | $1.20 | -13.36% | $1.48 | $1.55 | $1.05 | 34.60K |
| 2026-07-27 | $1.38 | -28.31% | $1.80 | $1.93 | $1.35 | 41.30K |
| 2026-07-24 | $1.93 | +0.63% | $1.68 | $1.97 | $1.68 | 2.30K |
| 2026-07-23 | $1.92 | -1.54% | $1.89 | $1.92 | $1.76 | 3.40K |
| 2026-07-22 | $1.95 | -3.08% | $2.05 | $2.15 | $1.80 | 9.10K |
| 2026-07-21 | $2.01 | +3.71% | $1.90 | $2.09 | $1.88 | 25.90K |
| 2026-07-20 | $1.94 | +6.30% | $1.70 | $1.96 | $1.65 | 5.70K |
| 2026-07-17 | $1.83 | +5.49% | $1.71 | $1.85 | $1.71 | 5.50K |
| 2026-07-16 | $1.73 | -4.95% | $1.77 | $1.78 | $1.58 | 8.10K |
| 2026-07-15 | $1.82 | +8.98% | $1.58 | $1.98 | $1.58 | 45.20K |
| 2026-07-14 | $1.67 | +1.21% | $1.59 | $1.69 | $1.50 | 2.80K |
| 2026-07-13 | $1.65 | +2.48% | $1.60 | $1.65 | $1.60 | 2.50K |
| 2026-07-10 | $1.61 | -2.95% | $1.57 | $1.69 | $1.52 | 3.30K |
| 2026-07-09 | $1.66 | +1.16% | $1.68 | $1.68 | $1.56 | 2.80K |
| 2026-07-08 | $1.64 | -2.96% | $1.61 | $1.74 | $1.49 | 9.60K |
| 2026-07-07 | $1.69 | +6.29% | $1.69 | $1.71 | $1.61 | 2.10K |
| 2026-07-06 | $1.59 | -2.45% | $1.57 | $1.63 | $1.57 | 6.10K |
| 2026-07-02 | $1.63 | -0.55% | $1.61 | $1.64 | $1.59 | 1.90K |
| 2026-07-01 | $1.64 | -0.06% | $1.60 | $1.64 | $1.52 | 2.60K |
| 2026-06-30 | $1.64 | -0.61% | $1.64 | $1.65 | $1.27 | 5.70K |
| 2026-06-29 | $1.65 | 0.00% | $1.64 | $1.65 | $1.61 | 1.60K |
| 2026-06-26 | $1.65 | +1.23% | $1.54 | $1.75 | $1.45 | 8.00K |
| 2026-06-25 | $1.63 | -4.12% | $1.72 | $1.77 | $1.48 | 13.10K |
| 2026-06-24 | $1.70 | +3.03% | $1.65 | $1.80 | $1.61 | 7.40K |
| 2026-06-23 | $1.65 | +4.43% | $1.59 | $1.70 | $1.49 | 16.60K |
| 2026-06-22 | $1.58 | -8.14% | $1.66 | $1.69 | $1.53 | 9.60K |
| 2026-06-18 | $1.72 | +1.18% | $1.72 | $1.85 | $1.60 | 38.70K |
| 2026-06-17 | $1.70 | +1.80% | $1.61 | $1.75 | $1.60 | 9.10K |
| 2026-06-16 | $1.67 | +5.70% | $1.57 | $1.69 | $1.48 | 17.30K |
| 2026-06-15 | $1.58 | -7.60% | $1.70 | $1.77 | $1.48 | 15.70K |
| 2026-06-12 | $1.71 | -7.57% | $1.82 | $1.90 | $1.46 | 23.10K |
| 2026-06-11 | $1.85 | -5.13% | $1.92 | $1.93 | $1.76 | 21.10K |
| 2026-06-10 | $1.95 | -4.88% | $2.04 | $2.05 | $1.71 | 32.50K |
| 2026-06-09 | $2.05 | +17.14% | $1.75 | $3.07 | $1.70 | 304.30K |
| 2026-06-08 | $1.75 | 0.00% | $1.75 | $1.85 | $1.65 | 42.80K |
| 2026-06-05 | $1.75 | +13.64% | $1.49 | $1.75 | $1.49 | 15.60K |
| 2026-06-04 | $1.54 | -4.94% | $1.59 | $1.59 | $1.51 | 3.60K |
| 2026-06-03 | $1.62 | +1.95% | $1.47 | $1.65 | $1.46 | 7.30K |
| 2026-06-02 | $1.59 | +0.51% | $1.51 | $1.62 | $1.50 | 7.00K |
| 2026-06-01 | $1.58 | +2.66% | $1.62 | $1.63 | $1.52 | 6.20K |
| 2026-05-29 | $1.54 | -3.75% | $1.60 | $1.60 | $1.45 | 8.20K |
| 2026-05-28 | $1.60 | +1.27% | $1.64 | $1.64 | $1.53 | 4.20K |
| 2026-05-27 | $1.58 | -1.80% | $1.51 | $1.61 | $1.43 | 9.10K |
| 2026-05-26 | $1.61 | +9.46% | $1.56 | $1.71 | $1.45 | 11.90K |