E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.8127
-0.1124 (-12.15%)
At close: Dec 29, 2025, 4:00 PM EST
0.8110
-0.0017 (-0.21%)
After-hours: Dec 29, 2025, 7:57 PM EST
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 0.92 | 0.94 | 0.81 | 0.81 | 0.81 | -12.15% | 86,708 |
| Dec 26, 2025 | 0.92 | 0.97 | 0.91 | 0.93 | 0.93 | -8.41% | 90,508 |
| Dec 24, 2025 | 0.90 | 1.02 | 0.85 | 1.01 | 1.01 | 9.19% | 102,258 |
| Dec 23, 2025 | 0.90 | 0.98 | 0.90 | 0.93 | 0.93 | -7.50% | 186,354 |
| Dec 22, 2025 | 0.92 | 1.01 | 0.90 | 1.00 | 1.00 | 10.24% | 441,516 |
| Dec 19, 2025 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | 3.41% | 80,115 |
| Dec 18, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 2.00% | 98,713 |
| Dec 17, 2025 | 0.80 | 0.87 | 0.79 | 0.86 | 0.86 | 4.88% | 84,233 |
| Dec 16, 2025 | 0.75 | 0.84 | 0.75 | 0.82 | 0.82 | 5.93% | 196,293 |
| Dec 15, 2025 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.09% | 72,771 |
| Dec 12, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | 0.08% | 33,963 |
| Dec 11, 2025 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | -2.63% | 24,813 |
| Dec 10, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.80 | -0.82% | 32,891 |
| Dec 9, 2025 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 0.27% | 20,433 |
| Dec 8, 2025 | 0.80 | 0.85 | 0.78 | 0.81 | 0.81 | -1.28% | 97,964 |
| Dec 5, 2025 | 0.81 | 0.87 | 0.79 | 0.82 | 0.82 | -0.41% | 110,483 |
| Dec 4, 2025 | 0.83 | 0.85 | 0.81 | 0.82 | 0.82 | 0.42% | 281,840 |
| Dec 3, 2025 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | 1.59% | 179,572 |
| Dec 2, 2025 | 0.85 | 0.90 | 0.79 | 0.81 | 0.81 | -2.08% | 45,557 |
| Dec 1, 2025 | 0.86 | 0.90 | 0.82 | 0.82 | 0.82 | -6.87% | 119,468 |
| Nov 28, 2025 | 0.83 | 0.89 | 0.81 | 0.88 | 0.88 | 5.98% | 133,320 |
| Nov 26, 2025 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -1.54% | 89,144 |
| Nov 25, 2025 | 0.83 | 0.85 | 0.78 | 0.85 | 0.85 | 6.44% | 162,769 |
| Nov 24, 2025 | 0.88 | 0.90 | 0.77 | 0.80 | 0.80 | -6.48% | 79,610 |
| Nov 21, 2025 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -0.04% | 48,918 |
| Nov 20, 2025 | 0.89 | 0.90 | 0.81 | 0.85 | 0.85 | -5.51% | 55,848 |
| Nov 19, 2025 | 0.90 | 0.93 | 0.80 | 0.90 | 0.90 | -4.86% | 80,519 |
| Nov 18, 2025 | 0.98 | 0.98 | 0.88 | 0.95 | 0.95 | -0.86% | 76,093 |
| Nov 17, 2025 | 0.98 | 1.02 | 0.88 | 0.95 | 0.95 | -6.45% | 84,604 |
| Nov 14, 2025 | 1.01 | 1.06 | 0.97 | 1.02 | 1.02 | 4.13% | 107,329 |
| Nov 13, 2025 | 1.02 | 1.02 | 0.91 | 0.98 | 0.98 | -3.97% | 95,506 |
| Nov 12, 2025 | 0.89 | 1.05 | 0.81 | 1.02 | 1.02 | 10.87% | 563,034 |
| Nov 11, 2025 | 0.75 | 0.96 | 0.75 | 0.92 | 0.92 | 20.58% | 334,367 |
| Nov 10, 2025 | 0.81 | 0.81 | 0.74 | 0.76 | 0.76 | -5.77% | 123,384 |
| Nov 7, 2025 | 0.80 | 0.82 | 0.78 | 0.81 | 0.81 | -2.81% | 792,115 |
| Nov 6, 2025 | 0.82 | 0.84 | 0.80 | 0.83 | 0.83 | -0.81% | 38,155 |
| Nov 5, 2025 | 0.88 | 0.88 | 0.80 | 0.84 | 0.84 | 0.68% | 40,093 |
| Nov 4, 2025 | 0.96 | 0.99 | 0.80 | 0.83 | 0.83 | -14.88% | 116,585 |
| Nov 3, 2025 | 0.98 | 1.01 | 0.93 | 0.98 | 0.98 | 6.03% | 152,449 |
| Oct 31, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -6.64% | 86,524 |
| Oct 30, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.99 | -1.98% | 27,142 |
| Oct 29, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 52,704 |
| Oct 28, 2025 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | - | 43,395 |
| Oct 27, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.20% | 31,832 |
| Oct 24, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -1.08% | 36,851 |
| Oct 23, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.42% | 57,818 |
| Oct 22, 2025 | 1.00 | 1.03 | 0.89 | 0.99 | 0.99 | -2.27% | 169,013 |
| Oct 21, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.79% | 26,950 |
| Oct 20, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.20% | 39,648 |
| Oct 17, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -1.18% | 124,828 |