1847 Holdings LLC (EFSH)
NYSEAMERICAN: EFSH · Real-Time Price · USD
0.205
0.00 (-0.15%)
Jan 31, 2025, 4:00 PM EST - Market closed
1847 Holdings LLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -3.85% | 1,059,776 |
| Jan 14, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -1.20% | 913,845 |
| Jan 13, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -2.34% | 947,753 |
| Jan 10, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -3.96% | 1,442,950 |
| Jan 8, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -17.28% | 2,475,890 |
| Jan 7, 2025 | 0.26 | 0.32 | 0.24 | 0.31 | 0.31 | 26.84% | 6,552,300 |
| Jan 6, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -9.01% | 1,796,249 |
| Jan 3, 2025 | 0.27 | 0.29 | 0.24 | 0.27 | 0.27 | -6.32% | 3,261,075 |
| Jan 2, 2025 | 0.28 | 0.31 | 0.25 | 0.29 | 0.29 | 13.48% | 7,695,494 |
| Dec 31, 2024 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | 2.96% | 15,471,112 |
| Dec 30, 2024 | 0.27 | 0.27 | 0.22 | 0.25 | 0.25 | -3.33% | 3,594,029 |
| Dec 27, 2024 | 0.23 | 0.27 | 0.23 | 0.26 | 0.26 | 12.09% | 2,847,754 |
| Dec 26, 2024 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -3.15% | 1,492,052 |
| Dec 24, 2024 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | -2.12% | 868,722 |
| Dec 23, 2024 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 1,127,925 |
| Dec 20, 2024 | 0.24 | 0.28 | 0.20 | 0.23 | 0.23 | - | 4,255,489 |
| Dec 19, 2024 | 0.24 | 0.26 | 0.21 | 0.23 | 0.23 | -7.67% | 5,151,535 |
| Dec 18, 2024 | 0.31 | 0.31 | 0.24 | 0.25 | 0.25 | 10.91% | 14,583,195 |
| Dec 17, 2024 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 0.54% | 4,041,039 |
| Dec 16, 2024 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -15.06% | 1,666,233 |
| Dec 13, 2024 | 0.27 | 0.31 | 0.20 | 0.26 | 0.26 | -3.73% | 3,222,017 |
| Dec 12, 2024 | 0.29 | 0.30 | 0.26 | 0.27 | 0.27 | -4.48% | 2,432,659 |
| Dec 11, 2024 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | -12.67% | 2,416,394 |
| Dec 10, 2024 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 0.80% | 909,686 |
| Dec 9, 2024 | 0.33 | 0.38 | 0.32 | 0.32 | 0.32 | -1.84% | 2,315,169 |
| Dec 6, 2024 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | -3.36% | 1,988,965 |
| Dec 5, 2024 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -3.22% | 2,053,740 |
| Dec 4, 2024 | 0.38 | 0.38 | 0.31 | 0.35 | 0.35 | -13.58% | 4,146,171 |
| Dec 3, 2024 | 0.38 | 0.44 | 0.37 | 0.41 | 0.41 | 2.66% | 1,942,838 |
| Dec 2, 2024 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 4.97% | 1,369,401 |
| Nov 29, 2024 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -4.45% | 651,534 |
| Nov 27, 2024 | 0.38 | 0.44 | 0.37 | 0.40 | 0.40 | 0.94% | 1,397,078 |
| Nov 26, 2024 | 0.42 | 0.44 | 0.38 | 0.39 | 0.39 | -1.18% | 2,746,667 |
| Nov 25, 2024 | 0.38 | 0.40 | 0.33 | 0.40 | 0.40 | 2.26% | 2,509,565 |
| Nov 22, 2024 | 0.35 | 0.40 | 0.32 | 0.39 | 0.39 | 9.40% | 5,547,249 |
| Nov 21, 2024 | 0.38 | 0.38 | 0.34 | 0.36 | 0.36 | -9.66% | 3,335,467 |
| Nov 20, 2024 | 0.40 | 0.43 | 0.38 | 0.39 | 0.39 | -14.30% | 5,579,287 |
| Nov 19, 2024 | 0.45 | 0.48 | 0.41 | 0.46 | 0.46 | -7.94% | 4,361,457 |
| Nov 18, 2024 | 0.49 | 0.54 | 0.45 | 0.50 | 0.50 | -3.85% | 4,024,873 |
| Nov 15, 2024 | 0.58 | 0.58 | 0.49 | 0.52 | 0.52 | 8.76% | 7,698,187 |
| Nov 14, 2024 | 0.52 | 0.75 | 0.47 | 0.48 | 0.48 | 6.24% | 28,292,454 |
| Nov 13, 2024 | 0.64 | 0.64 | 0.44 | 0.45 | 0.45 | -57.94% | 10,486,819 |
| Nov 12, 2024 | 1.35 | 1.35 | 1.03 | 1.07 | 1.07 | -46.23% | 8,120,503 |
| Nov 11, 2024 | 2.00 | 2.44 | 1.80 | 1.99 | 1.99 | -44.88% | 2,697,554 |
| Nov 8, 2024 | 3.68 | 3.68 | 3.36 | 3.61 | 3.61 | -0.96% | 475,440 |
| Nov 7, 2024 | 3.60 | 4.05 | 3.31 | 3.65 | 3.65 | -9.60% | 444,002 |
| Nov 6, 2024 | 3.75 | 5.12 | 3.37 | 4.03 | 4.03 | 13.04% | 1,503,868 |
| Nov 5, 2024 | 4.21 | 4.21 | 3.41 | 3.57 | 3.57 | -18.00% | 504,644 |
| Nov 4, 2024 | 5.10 | 5.34 | 3.98 | 4.35 | 4.35 | -37.39% | 684,412 |
| Nov 1, 2024 | 6.63 | 7.50 | 6.31 | 6.95 | 6.95 | -12.60% | 595,812 |
| Oct 31, 2024 | 10.05 | 10.70 | 6.29 | 7.95 | 7.95 | 36.50% | 6,330,121 |
| Oct 30, 2024 | 7.05 | 7.05 | 5.56 | 5.82 | 5.83 | -19.11% | 437,103 |
| Oct 29, 2024 | 5.31 | 7.50 | 5.12 | 7.20 | 7.20 | -61.90% | 1,305,486 |
| Oct 28, 2024 | 28.80 | 29.85 | 18.90 | 18.90 | 18.90 | -32.26% | 129,263 |
| Oct 25, 2024 | 46.05 | 57.00 | 27.45 | 27.90 | 27.90 | -45.13% | 158,250 |
| Oct 24, 2024 | 23.85 | 68.70 | 23.33 | 50.85 | 50.85 | 109.26% | 2,264,382 |
| Oct 23, 2024 | 31.05 | 31.20 | 23.70 | 24.30 | 24.30 | -20.98% | 42,997 |
| Oct 22, 2024 | 39.00 | 39.90 | 30.45 | 30.75 | 30.75 | -26.79% | 64,237 |
| Oct 21, 2024 | 57.45 | 68.55 | 39.90 | 42.00 | 42.00 | -46.77% | 110,099 |
| Oct 18, 2024 | 24.90 | 150.60 | 24.00 | 78.90 | 78.90 | 198.76% | 1,777,446 |
| Oct 17, 2024 | 29.25 | 36.00 | 24.15 | 26.41 | 26.41 | 4.80% | 53,314 |
| Oct 16, 2024 | 25.20 | 25.50 | 20.55 | 25.20 | 25.20 | 24.44% | 61,215 |
| Oct 15, 2024 | 23.40 | 23.40 | 19.20 | 20.25 | 20.25 | 8.00% | 4,836 |
| Oct 14, 2024 | 18.30 | 19.50 | 18.30 | 18.75 | 18.75 | 0.81% | 1,025 |
| Oct 11, 2024 | 18.15 | 19.58 | 18.15 | 18.60 | 18.60 | - | 2,091 |
| Oct 10, 2024 | 19.35 | 19.50 | 18.30 | 18.60 | 18.60 | -2.36% | 2,770 |
| Oct 9, 2024 | 18.75 | 20.55 | 17.55 | 19.05 | 19.05 | 5.83% | 7,735 |
| Oct 8, 2024 | 18.00 | 20.10 | 17.26 | 18.00 | 18.00 | -2.83% | 8,988 |
| Oct 7, 2024 | 19.35 | 20.70 | 15.90 | 18.53 | 18.53 | 11.26% | 20,590 |
| Oct 4, 2024 | 19.65 | 20.70 | 15.60 | 16.65 | 16.65 | -17.16% | 18,615 |
| Oct 3, 2024 | 21.75 | 22.80 | 19.65 | 20.10 | 20.10 | -5.63% | 4,538 |
| Oct 2, 2024 | 25.80 | 27.00 | 21.30 | 21.30 | 21.30 | -14.97% | 11,786 |
| Oct 1, 2024 | 27.45 | 35.40 | 24.96 | 25.05 | 25.05 | -8.24% | 11,685 |
| Sep 30, 2024 | 28.95 | 28.95 | 26.25 | 27.30 | 27.30 | -4.21% | 2,261 |
| Sep 27, 2024 | 30.60 | 30.60 | 27.00 | 28.50 | 28.50 | -4.04% | 2,253 |
| Sep 26, 2024 | 30.15 | 30.75 | 28.67 | 29.70 | 29.70 | 1.02% | 1,614 |
| Sep 25, 2024 | 33.45 | 35.25 | 28.35 | 29.40 | 29.40 | -12.89% | 3,927 |
| Sep 24, 2024 | 29.55 | 35.55 | 29.55 | 33.75 | 33.75 | 14.21% | 4,785 |
| Sep 23, 2024 | 26.10 | 29.85 | 26.10 | 29.55 | 29.55 | 13.22% | 3,748 |
| Sep 20, 2024 | 25.50 | 26.94 | 25.04 | 26.10 | 26.10 | 1.46% | 3,113 |
| Sep 19, 2024 | 24.60 | 27.45 | 23.70 | 25.73 | 25.73 | -14.25% | 12,299 |
| Sep 18, 2024 | 33.90 | 39.74 | 29.25 | 30.00 | 30.00 | -13.04% | 19,121 |
| Sep 17, 2024 | 28.65 | 34.95 | 27.90 | 34.50 | 34.50 | 17.35% | 8,514 |
| Sep 16, 2024 | 27.60 | 31.32 | 27.15 | 29.40 | 29.40 | 5.95% | 2,196 |
| Sep 13, 2024 | 28.20 | 31.91 | 27.45 | 27.75 | 27.75 | 1.09% | 6,131 |
| Sep 12, 2024 | 25.35 | 27.75 | 25.35 | 27.45 | 27.45 | 13.66% | 3,607 |
| Sep 11, 2024 | 26.55 | 26.55 | 22.50 | 24.15 | 24.15 | -4.73% | 3,571 |
| Sep 10, 2024 | 26.70 | 26.85 | 25.05 | 25.35 | 25.35 | -2.31% | 2,033 |
| Sep 9, 2024 | 26.85 | 27.45 | 25.20 | 25.95 | 25.95 | -6.49% | 3,852 |