1847 Holdings LLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.02	0.02	0.01	0.01	0.01	-11.11%	515,630
Jun 4, 2026	0.01	0.02	0.01	0.01	0.01	1.25%	23,806
Jun 3, 2026	0.01	0.02	0.01	0.01	0.01	-3.45%	56,142
Jun 2, 2026	0.01	0.02	0.01	0.01	0.01	3.39%	95,529
Jun 1, 2026	0.01	0.01	0.01	0.01	0.01	12.20%	58,720
May 29, 2026	0.01	0.02	0.01	0.01	0.01	-6.37%	171,435
May 28, 2026	0.01	0.02	0.01	0.01	0.01	-7.93%	350,012
May 27, 2026	0.01	0.02	0.01	0.01	0.01	7.81%	1,086,720
May 26, 2026	0.01	0.01	0.01	0.01	0.01	-3.93%	420,697
May 22, 2026	0.01	0.01	0.01	0.01	0.01	37.25%	309,998
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	218,369
May 20, 2026	0.01	0.01	0.01	0.01	0.01	5.08%	1,740,641
May 19, 2026	0.01	0.01	0.01	0.01	0.01	13.25%	219,630
May 18, 2026	0.01	0.01	0.01	0.01	0.01	-2.91%	165,457
May 15, 2026	0.01	0.01	0.01	0.01	0.01	3.00%	40,054
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-1.96%	178,133
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-0.97%	3,710
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-10.04%	216,339
May 11, 2026	0.01	0.02	0.01	0.01	0.01	4.09%	982,075
May 8, 2026	0.01	0.01	0.01	0.01	0.01	5.77%	200,183
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-4.59%	66,972
May 6, 2026	0.01	0.01	0.01	0.01	0.01	9.00%	48,170
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-0.99%	23,777
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-15.13%	132,647
May 1, 2026	0.01	0.01	0.01	0.01	0.01	20.20%	332,549
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	0.51%	76,090
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	13.22%	7,601
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-11.22%	355,881
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	1.03%	229,142
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-7.62%	1,082,243
Apr 23, 2026	0.01	0.02	0.01	0.01	0.01	32.91%	2,684,872
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	3.95%	504,502
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	2.70%	750
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.50%	403,715
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-12.09%	21,354
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	10.98%	2,907
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.87%	30,729
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	3.49%	20,941
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-4.44%	268,749
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-3.23%	12,111
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	25.68%	27,265
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	85,947
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	-16.53%	8,065
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-5.69%	62,067
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	18.24%	53,157
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-0.62%	5,713
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-25.93%	554,161
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	8.00%	741,366
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	4.17%	141,336
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	11.63%	8,503