E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.030
-0.015 (-1.44%)
Oct 8, 2025, 11:50 AM EDT - Market open
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.03 | 1.06 | 1.02 | 1.04 | - | -0.96% | 31,154 |
| Oct 7, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | -1.14% | 142,133 |
| Oct 6, 2025 | 1.02 | 1.06 | 1.02 | 1.06 | 1.06 | 2.13% | 113,184 |
| Oct 3, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 74,531 |
| Oct 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 99,097 |
| Oct 1, 2025 | 1.06 | 1.08 | 1.03 | 1.04 | 1.04 | -1.89% | 169,946 |
| Sep 30, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | - | 85,103 |
| Sep 29, 2025 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 113,733 |
| Sep 26, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 75,392 |
| Sep 25, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -3.69% | 135,532 |
| Sep 24, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 1.40% | 71,056 |
| Sep 23, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -1.74% | 119,184 |
| Sep 22, 2025 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -0.73% | 96,780 |
| Sep 19, 2025 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 1.67% | 106,133 |
| Sep 18, 2025 | 1.09 | 1.10 | 1.06 | 1.08 | 1.08 | -1.01% | 169,246 |
| Sep 17, 2025 | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.82% | 108,376 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -0.81% | 193,849 |
| Sep 15, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 0.73% | 153,591 |
| Sep 12, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 135,738 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 120,228 |
| Sep 10, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | - | 220,065 |
| Sep 9, 2025 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 2.85% | 211,144 |
| Sep 8, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -0.09% | 157,323 |
| Sep 5, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 190,395 |
| Sep 4, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | - | 111,794 |
| Sep 3, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 81,310 |
| Sep 2, 2025 | 1.10 | 1.14 | 1.01 | 1.04 | 1.04 | -7.96% | 247,347 |
| Aug 29, 2025 | 1.18 | 1.31 | 1.12 | 1.13 | 1.13 | -3.17% | 418,284 |
| Aug 28, 2025 | 1.29 | 1.31 | 1.12 | 1.17 | 1.17 | -10.23% | 1,158,230 |
| Aug 27, 2025 | 1.34 | 1.37 | 1.26 | 1.30 | 1.30 | -2.26% | 372,442 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 214,317 |
| Aug 25, 2025 | 1.33 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 471,839 |
| Aug 22, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 104,833 |
| Aug 21, 2025 | 1.38 | 1.50 | 1.30 | 1.32 | 1.32 | 3.13% | 308,450 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | -2.29% | 85,867 |
| Aug 19, 2025 | 1.32 | 1.39 | 1.25 | 1.31 | 1.31 | -5.07% | 85,353 |
| Aug 18, 2025 | 1.41 | 1.44 | 1.30 | 1.38 | 1.38 | -3.50% | 150,844 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.31 | 1.43 | 1.43 | 3.62% | 87,651 |
| Aug 14, 2025 | 1.22 | 1.42 | 1.22 | 1.38 | 1.38 | 5.34% | 106,949 |
| Aug 13, 2025 | 1.30 | 1.50 | 1.24 | 1.31 | 1.31 | 19.09% | 346,469 |
| Aug 12, 2025 | 1.40 | 1.49 | 1.10 | 1.10 | 1.10 | -21.15% | 399,454 |
| Aug 11, 2025 | 1.46 | 1.58 | 1.24 | 1.40 | 1.40 | -6.38% | 189,831 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 39,035 |
| Aug 7, 2025 | 1.46 | 1.62 | 1.45 | 1.51 | 1.51 | 4.14% | 121,679 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 38,747 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.40 | 1.47 | 1.47 | - | 169,653 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -3.92% | 58,543 |
| Aug 1, 2025 | 1.53 | 1.61 | 1.51 | 1.53 | 1.53 | -1.29% | 54,838 |
| Jul 31, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 41,255 |
| Jul 30, 2025 | 1.58 | 1.65 | 1.45 | 1.54 | 1.54 | -1.91% | 88,623 |