Linkhome Holdings Inc. LHAI
NASDAQ · United States · Technology Services
$1.010.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.01 | 0.00% | $1.00 | $1.04 | $1.00 | 26.90K |
| 2026-09-29 | $1.01 | -1.94% | $1.04 | $1.08 | $1.00 | 40.80K |
| 2026-09-28 | $1.03 | +0.98% | $1.00 | $1.05 | $0.98 | 46.20K |
| 2026-09-25 | $1.02 | -1.92% | $1.02 | $1.08 | $1.01 | 39.80K |
| 2026-09-24 | $1.04 | -2.80% | $1.07 | $1.07 | $1.01 | 58.90K |
| 2026-09-23 | $1.07 | -2.73% | $1.10 | $1.11 | $1.05 | 50.10K |
| 2026-09-22 | $1.10 | 0.00% | $1.10 | $1.15 | $1.06 | 121.70K |
| 2026-09-21 | $1.10 | -9.09% | $1.19 | $1.25 | $1.09 | 166.80K |
| 2026-09-18 | $1.21 | -2.42% | $1.27 | $1.27 | $1.16 | 228.90K |
| 2026-09-17 | $1.24 | -3.12% | $1.27 | $1.35 | $1.23 | 581.30K |
| 2026-09-16 | $1.28 | +19.63% | $1.07 | $1.32 | $1.07 | 1.01M |
| 2026-09-15 | $1.07 | -0.93% | $1.05 | $1.10 | $1.04 | 69.50K |
| 2026-09-14 | $1.08 | +3.85% | $1.04 | $1.10 | $1.01 | 189.00K |
| 2026-09-11 | $1.04 | -6.31% | $1.08 | $1.10 | $1.00 | 167.50K |
| 2026-09-10 | $1.11 | -6.72% | $1.19 | $1.21 | $1.07 | 269.60K |
| 2026-09-09 | $1.19 | +2.59% | $1.16 | $1.21 | $1.11 | 374.90K |
| 2026-09-08 | $1.16 | 0.00% | $1.20 | $1.22 | $1.12 | 424.40K |
| 2026-09-04 | $1.16 | -4.13% | $1.20 | $1.40 | $1.12 | 1.55M |
| 2026-09-03 | $1.21 | +10.00% | $1.32 | $1.45 | $1.18 | 8.43M |
| 2026-09-02 | $1.10 | +33.98% | $1.23 | $1.28 | $0.96 | 92.89M |
| 2026-09-01 | $0.82 | -3.30% | $0.82 | $0.83 | $0.81 | 40.90K |
| 2026-08-31 | $0.85 | -2.53% | $0.86 | $0.87 | $0.82 | 30.30K |
| 2026-08-28 | $0.87 | -2.24% | $0.88 | $0.89 | $0.85 | 28.90K |
| 2026-08-27 | $0.89 | -4.09% | $0.93 | $0.94 | $0.89 | 61.50K |
| 2026-08-26 | $0.93 | +7.65% | $0.84 | $0.96 | $0.84 | 119.50K |
| 2026-08-25 | $0.86 | -1.82% | $0.86 | $0.87 | $0.81 | 84.90K |
| 2026-08-24 | $0.88 | +11.69% | $0.77 | $0.96 | $0.75 | 448.30K |
| 2026-08-21 | $0.79 | +3.69% | $0.74 | $0.79 | $0.74 | 66.00K |
| 2026-08-20 | $0.76 | +2.02% | $0.74 | $0.78 | $0.73 | 46.50K |
| 2026-08-19 | $0.74 | -1.20% | $0.75 | $0.77 | $0.72 | 93.70K |
| 2026-08-18 | $0.75 | +1.76% | $0.74 | $0.76 | $0.70 | 151.10K |
| 2026-08-17 | $0.74 | -4.64% | $0.78 | $0.79 | $0.74 | 169.00K |
| 2026-08-14 | $0.78 | -3.00% | $0.80 | $0.80 | $0.78 | 80.50K |
| 2026-08-13 | $0.80 | -1.23% | $0.79 | $0.83 | $0.79 | 109.50K |
| 2026-08-12 | $0.81 | -0.25% | $0.79 | $0.85 | $0.79 | 114.20K |
| 2026-08-11 | $0.81 | +6.01% | $0.77 | $0.82 | $0.77 | 150.70K |
| 2026-08-10 | $0.77 | -6.81% | $0.81 | $0.83 | $0.77 | 154.30K |
| 2026-08-07 | $0.82 | -2.72% | $0.82 | $0.86 | $0.82 | 85.20K |
| 2026-08-06 | $0.85 | +2.55% | $0.81 | $0.87 | $0.76 | 153.30K |
| 2026-08-05 | $0.82 | -0.12% | $0.82 | $0.82 | $0.80 | 123.60K |
| 2026-08-04 | $0.82 | -2.60% | $0.84 | $0.86 | $0.82 | 65.90K |
| 2026-08-03 | $0.85 | -1.28% | $0.88 | $0.93 | $0.82 | 198.60K |
| 2026-07-31 | $0.86 | +5.67% | $0.83 | $0.88 | $0.80 | 113.60K |
| 2026-07-30 | $0.81 | +1.50% | $0.81 | $0.84 | $0.78 | 135.50K |
| 2026-07-29 | $0.80 | -5.55% | $0.85 | $0.89 | $0.80 | 226.70K |
| 2026-07-28 | $0.85 | -8.73% | $0.90 | $0.92 | $0.84 | 181.10K |
| 2026-07-27 | $0.93 | +2.88% | $0.90 | $0.93 | $0.85 | 203.40K |
| 2026-07-24 | $0.90 | -5.05% | $0.95 | $0.96 | $0.85 | 376.00K |
| 2026-07-23 | $0.95 | -3.06% | $0.96 | $1.00 | $0.95 | 234.30K |
| 2026-07-22 | $0.98 | -5.77% | $1.02 | $1.04 | $0.93 | 525.50K |
| 2026-07-21 | $1.04 | -6.31% | $1.05 | $1.11 | $1.02 | 393.10K |
| 2026-07-20 | $1.11 | +8.82% | $1.00 | $1.12 | $0.98 | 545.30K |
| 2026-07-17 | $1.02 | -4.67% | $1.06 | $1.07 | $1.00 | 979.40K |
| 2026-07-16 | $1.07 | -6.14% | $1.10 | $1.14 | $1.07 | 613.90K |
| 2026-07-15 | $1.14 | -6.56% | $1.13 | $1.20 | $1.09 | 2.49M |
| 2026-07-14 | $1.22 | +22.00% | $1.44 | $1.47 | $1.15 | 93.36M |
| 2026-07-13 | $1.00 | -13.04% | $1.10 | $1.14 | $0.96 | 717.00K |
| 2026-07-10 | $1.15 | -12.88% | $1.24 | $1.25 | $1.05 | 1.41M |
| 2026-07-09 | $1.32 | -9.59% | $1.36 | $1.41 | $1.28 | 1.22M |
| 2026-07-08 | $1.46 | +13.18% | $1.39 | $1.68 | $1.36 | 27.38M |
| 2026-07-07 | $1.29 | -19.88% | $1.47 | $1.53 | $1.20 | 2.15M |
| 2026-07-06 | $1.61 | -8.52% | $1.74 | $2.18 | $1.55 | 6.81M |
| 2026-07-02 | $1.76 | -35.77% | $1.77 | $1.99 | $1.50 | 20.13M |
| 2026-07-01 | $2.74 | +315.15% | $1.82 | $2.84 | $1.26 | 339.44M |
| 2026-06-30 | $0.66 | -7.04% | $0.72 | $0.74 | $0.65 | 131.90K |
| 2026-06-29 | $0.71 | +9.06% | $0.65 | $0.88 | $0.65 | 499.20K |
| 2026-06-26 | $0.65 | -0.15% | $0.66 | $0.88 | $0.65 | 548.10K |
| 2026-06-25 | $0.65 | -8.30% | $0.70 | $0.71 | $0.65 | 33.10K |
| 2026-06-24 | $0.71 | -3.27% | $0.72 | $0.74 | $0.69 | 57.40K |
| 2026-06-23 | $0.74 | -3.67% | $0.75 | $0.75 | $0.73 | 27.40K |
| 2026-06-22 | $0.76 | +3.11% | $0.76 | $0.77 | $0.73 | 13.80K |
| 2026-06-18 | $0.74 | -1.33% | $0.75 | $0.76 | $0.73 | 40.80K |
| 2026-06-17 | $0.75 | +0.81% | $0.75 | $0.78 | $0.74 | 27.80K |
| 2026-06-16 | $0.74 | -2.23% | $0.73 | $0.76 | $0.73 | 11.60K |
| 2026-06-15 | $0.76 | +1.47% | $0.81 | $0.82 | $0.75 | 54.90K |
| 2026-06-12 | $0.75 | -0.13% | $0.75 | $0.80 | $0.73 | 74.20K |
| 2026-06-11 | $0.75 | -9.30% | $0.82 | $0.85 | $0.75 | 199.40K |
| 2026-06-10 | $0.83 | +2.22% | $0.82 | $0.85 | $0.81 | 33.50K |
| 2026-06-09 | $0.81 | -3.57% | $0.84 | $0.84 | $0.80 | 23.50K |
| 2026-06-08 | $0.84 | -1.06% | $0.75 | $0.89 | $0.75 | 21.60K |
| 2026-06-05 | $0.85 | +1.80% | $0.80 | $0.87 | $0.80 | 28.80K |
| 2026-06-04 | $0.83 | -6.19% | $0.89 | $0.95 | $0.76 | 66.40K |
| 2026-06-03 | $0.89 | -4.61% | $0.91 | $0.94 | $0.88 | 31.80K |
| 2026-06-02 | $0.93 | -3.92% | $0.91 | $1.00 | $0.91 | 50.00K |
| 2026-06-01 | $0.97 | +6.01% | $0.93 | $1.03 | $0.91 | 189.40K |
| 2026-05-29 | $0.92 | -2.35% | $0.91 | $0.94 | $0.91 | 24.20K |
| 2026-05-28 | $0.94 | +4.11% | $0.90 | $0.95 | $0.82 | 108.90K |
| 2026-05-27 | $0.90 | -2.17% | $0.92 | $0.96 | $0.90 | 77.10K |
| 2026-05-26 | $0.92 | +2.22% | $0.89 | $1.00 | $0.89 | 97.60K |
| 2026-05-22 | $0.90 | +2.27% | $0.91 | $0.92 | $0.85 | 73.50K |