1847 Holdings LLC (EFSH)
NYSEAMERICAN: EFSH · Real-Time Price · USD
0.1259
-0.0121 (-8.77%)
At close: Mar 28, 2025, 4:00 PM
0.1250
-0.0009 (-0.71%)
After-hours: Mar 28, 2025, 7:59 PM EST
1847 Holdings LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -8.77% | 269,867 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.13% | 150,668 |
| Mar 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -8.97% | 394,751 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 5.73% | 653,866 |
| Mar 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.94% | 328,314 |
| Mar 21, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 100,663 |
| Mar 20, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.87% | 152,187 |
| Mar 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.04% | 447,344 |
| Mar 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.31% | 276,776 |
| Mar 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.38% | 378,455 |
| Mar 14, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 3.62% | 159,812 |
| Mar 13, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.63% | 234,164 |
| Mar 12, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.64% | 408,064 |
| Mar 11, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 4.48% | 845,602 |
| Mar 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.29% | 341,736 |
| Mar 7, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 1.38% | 432,750 |
| Mar 6, 2025 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 7.30% | 1,829,004 |
| Mar 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.04% | 257,715 |
| Mar 4, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.57% | 970,297 |
| Mar 3, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -11.28% | 879,845 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.48% | 583,315 |
| Feb 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.47% | 315,340 |
| Feb 26, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.86% | 316,843 |
| Feb 25, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.88% | 859,732 |
| Feb 24, 2025 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 13.33% | 2,660,199 |
| Feb 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,851,700 |
| Feb 20, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.43% | 1,005,441 |
| Feb 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -7.57% | 1,042,438 |
| Feb 18, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | -2.87% | 2,138,289 |
| Feb 14, 2025 | 0.20 | 0.20 | 0.16 | 0.17 | 0.17 | 1.75% | 23,979,558 |
| Feb 13, 2025 | 0.19 | 0.19 | 0.16 | 0.17 | 0.17 | -8.56% | 3,400,287 |
| Feb 12, 2025 | 0.17 | 0.19 | 0.15 | 0.19 | 0.19 | 9.29% | 5,735,318 |
| Feb 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.62% | 953,404 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.17% | 864,264 |
| Feb 7, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -1.12% | 1,181,702 |
| Feb 6, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -4.94% | 687,949 |
| Feb 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 624,192 |
| Feb 4, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 3.67% | 1,105,460 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.15 | 0.17 | 0.17 | -16.37% | 2,923,897 |
| Jan 31, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | - | 651,156 |
| Jan 30, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.62% | 748,768 |
| Jan 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.40% | 745,723 |
| Jan 28, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -8.85% | 1,886,893 |
| Jan 27, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.96% | 778,574 |
| Jan 24, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.78% | 1,259,455 |
| Jan 23, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | 720,048 |
| Jan 22, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -7.16% | 1,892,757 |
| Jan 21, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 7.12% | 2,158,550 |
| Jan 17, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.17% | 966,782 |
| Jan 16, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 1.48% | 914,084 |