E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.1039
+0.0179 (20.81%)
At close: May 9, 2025, 4:00 PM
0.0951
-0.0088 (-8.47%)
After-hours: May 9, 2025, 7:59 PM EDT
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.09 | 0.10 | 0.08 | 0.10 | 0.10 | 20.81% | 11,386,807 |
| May 8, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 12.13% | 9,638,444 |
| May 7, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | 0.08 | -13.24% | 13,134,364 |
| May 6, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | -18.07% | 21,317,532 |
| May 5, 2025 | 0.16 | 0.18 | 0.09 | 0.11 | 0.11 | -46.40% | 30,950,548 |
| May 2, 2025 | 0.24 | 0.25 | 0.14 | 0.20 | 0.20 | -32.63% | 22,607,509 |
| May 1, 2025 | 0.38 | 0.38 | 0.29 | 0.30 | 0.30 | -29.71% | 9,967,867 |
| Apr 30, 2025 | 0.72 | 0.72 | 0.30 | 0.43 | 0.43 | -45.51% | 34,043,311 |
| Apr 29, 2025 | 0.91 | 0.95 | 0.78 | 0.78 | 0.78 | -15.20% | 22,658,793 |
| Apr 28, 2025 | 0.98 | 1.01 | 0.87 | 0.92 | 0.92 | -9.79% | 14,764,258 |
| Apr 25, 2025 | 1.03 | 1.07 | 0.95 | 1.02 | 1.02 | - | 11,711,795 |
| Apr 24, 2025 | 1.03 | 1.07 | 1.01 | 1.02 | 1.02 | -1.92% | 1,481,426 |
| Apr 23, 2025 | 1.04 | 1.07 | 0.99 | 1.04 | 1.04 | 1.96% | 4,055,567 |
| Apr 22, 2025 | 1.09 | 1.14 | 0.98 | 1.02 | 1.02 | 3.39% | 11,004,471 |
| Apr 21, 2025 | 1.00 | 1.03 | 0.88 | 0.99 | 0.99 | -6.92% | 1,350,430 |
| Apr 17, 2025 | 1.11 | 1.13 | 1.03 | 1.06 | 1.06 | - | 1,032,631 |
| Apr 16, 2025 | 1.11 | 1.22 | 1.00 | 1.06 | 1.06 | -9.40% | 9,493,373 |
| Apr 15, 2025 | 1.11 | 1.21 | 1.05 | 1.17 | 1.17 | 5.41% | 5,322,411 |
| Apr 14, 2025 | 1.15 | 1.16 | 1.06 | 1.11 | 1.11 | -5.93% | 547,842 |
| Apr 11, 2025 | 1.17 | 1.20 | 1.15 | 1.18 | 1.18 | -0.84% | 736,078 |
| Apr 10, 2025 | 1.10 | 1.19 | 1.09 | 1.19 | 1.19 | 7.21% | 1,435,726 |
| Apr 9, 2025 | 1.13 | 1.22 | 0.84 | 1.11 | 1.11 | -3.48% | 2,262,649 |
| Apr 8, 2025 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 3.60% | 1,195,742 |
| Apr 7, 2025 | 1.16 | 1.17 | 0.92 | 1.11 | 1.11 | -5.13% | 1,654,158 |
| Apr 4, 2025 | 1.21 | 1.22 | 1.16 | 1.17 | 1.17 | -4.88% | 1,820,627 |
| Apr 3, 2025 | 1.12 | 1.28 | 1.12 | 1.23 | 1.23 | 13.89% | 8,539,449 |
| Apr 2, 2025 | 1.12 | 1.13 | 1.03 | 1.08 | 1.08 | -3.57% | 1,252,507 |
| Apr 1, 2025 | 1.18 | 1.20 | 1.11 | 1.12 | 1.12 | -4.27% | 1,504,634 |
| Mar 31, 2025 | 1.15 | 1.19 | 1.12 | 1.17 | 1.17 | 1.74% | 1,344,732 |
| Mar 28, 2025 | 1.14 | 1.20 | 1.14 | 1.15 | 1.15 | 0.88% | 1,347,007 |
| Mar 27, 2025 | 1.17 | 1.20 | 1.10 | 1.14 | 1.14 | -1.72% | 1,646,869 |
| Mar 26, 2025 | 1.09 | 1.19 | 1.06 | 1.16 | 1.16 | 13.73% | 5,986,992 |
| Mar 25, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 1,591,771 |
| Mar 24, 2025 | 1.05 | 1.10 | 1.03 | 1.08 | 1.08 | 1.89% | 1,169,953 |
| Mar 21, 2025 | 1.01 | 1.06 | 1.00 | 1.06 | 1.06 | 3.41% | 1,200,300 |
| Mar 20, 2025 | 1.01 | 1.05 | 0.95 | 1.03 | 1.03 | -1.44% | 926,628 |
| Mar 19, 2025 | 1.02 | 1.06 | 0.81 | 1.04 | 1.04 | 1.96% | 4,549,372 |
| Mar 18, 2025 | 0.98 | 1.05 | 0.98 | 1.02 | 1.02 | 2.00% | 883,840 |
| Mar 17, 2025 | 0.96 | 1.02 | 0.95 | 1.00 | 1.00 | 9.89% | 4,433,298 |
| Mar 14, 2025 | 0.92 | 0.97 | 0.90 | 0.91 | 0.91 | -0.87% | 895,407 |
| Mar 13, 2025 | 0.92 | 0.94 | 0.87 | 0.92 | 0.92 | -4.37% | 1,007,400 |
| Mar 12, 2025 | 0.80 | 0.97 | 0.78 | 0.96 | 0.96 | 21.53% | 5,147,187 |
| Mar 11, 2025 | 0.79 | 0.80 | 0.73 | 0.79 | 0.79 | -1.02% | 1,070,585 |
| Mar 10, 2025 | 0.71 | 0.82 | 0.69 | 0.80 | 0.80 | 13.51% | 2,063,365 |
| Mar 7, 2025 | 0.61 | 0.75 | 0.60 | 0.70 | 0.70 | 25.00% | 2,509,258 |
| Mar 6, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.88% | 137,473 |
| Mar 5, 2025 | 0.56 | 0.56 | 0.53 | 0.56 | 0.56 | -0.61% | 380,799 |
| Mar 4, 2025 | 0.53 | 0.56 | 0.52 | 0.56 | 0.56 | 4.84% | 484,035 |
| Mar 3, 2025 | 0.55 | 0.59 | 0.53 | 0.54 | 0.54 | -3.36% | 391,123 |
| Feb 28, 2025 | 0.55 | 0.57 | 0.52 | 0.55 | 0.55 | -1.14% | 919,702 |