E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
2.670
+0.090 (3.49%)
At close: Jun 27, 2025, 4:00 PM
2.600
-0.070 (-2.62%)
After-hours: Jun 27, 2025, 7:34 PM EDT
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.58 | 2.73 | 2.55 | 2.67 | 2.67 | 3.49% | 80,118 |
| Jun 26, 2025 | 2.44 | 2.63 | 2.44 | 2.58 | 2.58 | 3.20% | 61,765 |
| Jun 25, 2025 | 2.60 | 2.62 | 2.43 | 2.50 | 2.50 | -4.94% | 163,984 |
| Jun 24, 2025 | 2.59 | 2.69 | 2.38 | 2.63 | 2.63 | 1.54% | 283,162 |
| Jun 23, 2025 | 2.55 | 2.64 | 2.52 | 2.59 | 2.59 | 3.19% | 258,680 |
| Jun 20, 2025 | 2.50 | 2.55 | 2.41 | 2.51 | 2.51 | -1.57% | 136,938 |
| Jun 18, 2025 | 2.51 | 2.64 | 2.46 | 2.55 | 2.55 | 1.19% | 150,818 |
| Jun 17, 2025 | 2.49 | 2.69 | 2.41 | 2.52 | 2.52 | 4.78% | 292,960 |
| Jun 16, 2025 | 2.45 | 2.63 | 2.36 | 2.41 | 2.41 | 2.34% | 284,564 |
| Jun 13, 2025 | 2.46 | 2.51 | 2.22 | 2.35 | 2.35 | -4.86% | 168,661 |
| Jun 12, 2025 | 2.60 | 2.62 | 2.44 | 2.47 | 2.47 | -4.26% | 124,280 |
| Jun 11, 2025 | 2.66 | 2.85 | 2.55 | 2.58 | 2.58 | -4.80% | 156,128 |
| Jun 10, 2025 | 2.69 | 2.71 | 2.57 | 2.71 | 2.71 | 4.23% | 129,047 |
| Jun 9, 2025 | 2.75 | 2.86 | 2.59 | 2.60 | 2.60 | -5.80% | 147,833 |
| Jun 6, 2025 | 2.84 | 2.95 | 2.67 | 2.76 | 2.76 | 2.60% | 87,530 |
| Jun 5, 2025 | 3.00 | 3.40 | 2.59 | 2.69 | 2.69 | -9.12% | 566,965 |
| Jun 4, 2025 | 2.72 | 3.12 | 2.46 | 2.96 | 2.96 | 9.23% | 463,944 |
| Jun 3, 2025 | 3.08 | 3.09 | 2.66 | 2.71 | 2.71 | -14.51% | 283,016 |
| Jun 2, 2025 | 3.62 | 3.72 | 3.01 | 3.17 | 3.17 | -17.66% | 427,356 |
| May 30, 2025 | 3.99 | 4.39 | 3.41 | 3.85 | 3.85 | -17.20% | 186,828 |
| May 29, 2025 | 4.66 | 5.17 | 4.58 | 4.65 | 4.65 | -11.85% | 317,327 |
| May 28, 2025 | 6.27 | 6.30 | 5.00 | 5.28 | 5.28 | -27.34% | 612,951 |
| May 27, 2025 | 6.15 | 12.45 | 5.82 | 7.26 | 7.26 | 43.76% | 18,166,773 |
| May 23, 2025 | 4.41 | 8.23 | 4.37 | 5.05 | 5.05 | 15.96% | 3,433,379 |
| May 22, 2025 | 4.75 | 4.75 | 4.31 | 4.36 | 4.36 | -3.22% | 70,023 |
| May 21, 2025 | 4.59 | 4.75 | 4.40 | 4.50 | 4.50 | -2.28% | 59,802 |
| May 20, 2025 | 4.83 | 4.83 | 4.50 | 4.61 | 4.61 | -3.96% | 69,699 |
| May 19, 2025 | 4.85 | 4.95 | 4.52 | 4.80 | 4.80 | -10.54% | 87,309 |
| May 16, 2025 | 4.50 | 5.36 | 4.44 | 5.36 | 5.36 | 17.80% | 213,645 |
| May 15, 2025 | 4.59 | 4.77 | 4.40 | 4.55 | 4.55 | -0.98% | 103,037 |
| May 14, 2025 | 4.65 | 4.97 | 4.38 | 4.60 | 4.60 | 0.55% | 104,944 |
| May 13, 2025 | 4.95 | 5.25 | 4.30 | 4.57 | 4.57 | -11.26% | 129,181 |
| May 12, 2025 | 5.07 | 5.31 | 4.25 | 5.15 | 5.15 | -0.87% | 253,874 |
| May 9, 2025 | 4.30 | 5.20 | 4.09 | 5.20 | 5.20 | 20.81% | 227,736 |
| May 8, 2025 | 3.90 | 4.30 | 3.75 | 4.30 | 4.30 | 12.13% | 192,768 |
| May 7, 2025 | 4.37 | 4.77 | 3.75 | 3.84 | 3.84 | -13.24% | 262,687 |
| May 6, 2025 | 5.16 | 5.50 | 4.10 | 4.42 | 4.42 | -18.07% | 426,350 |
| May 5, 2025 | 7.77 | 9.15 | 4.75 | 5.40 | 5.40 | -46.40% | 619,010 |
| May 2, 2025 | 12.00 | 12.65 | 6.85 | 10.07 | 10.07 | -32.63% | 452,150 |
| May 1, 2025 | 19.00 | 19.25 | 14.26 | 14.94 | 14.94 | -29.71% | 199,357 |
| Apr 30, 2025 | 35.86 | 36.01 | 15.00 | 21.26 | 21.26 | -45.51% | 680,866 |
| Apr 29, 2025 | 45.30 | 47.31 | 38.99 | 39.01 | 39.01 | -15.20% | 453,175 |
| Apr 28, 2025 | 49.00 | 50.50 | 43.50 | 46.01 | 46.01 | -9.79% | 295,285 |
| Apr 25, 2025 | 51.50 | 53.50 | 47.50 | 51.00 | 51.00 | - | 234,235 |
| Apr 24, 2025 | 51.50 | 53.50 | 50.50 | 51.00 | 51.00 | -1.92% | 29,628 |
| Apr 23, 2025 | 51.75 | 53.50 | 49.50 | 52.00 | 52.00 | 1.96% | 81,111 |
| Apr 22, 2025 | 54.50 | 57.00 | 49.00 | 51.00 | 51.00 | 3.39% | 220,089 |
| Apr 21, 2025 | 49.88 | 51.41 | 44.00 | 49.33 | 49.33 | -6.92% | 27,008 |
| Apr 17, 2025 | 55.25 | 56.25 | 51.25 | 53.00 | 53.00 | - | 20,652 |
| Apr 16, 2025 | 55.50 | 61.00 | 50.00 | 53.00 | 53.00 | -9.40% | 189,867 |