E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.610
-0.125 (-7.20%)
At close: Jul 25, 2025, 4:00 PM
1.650
+0.040 (2.48%)
After-hours: Jul 25, 2025, 6:43 PM EDT
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.74 | 1.80 | 1.60 | 1.61 | 1.61 | -7.20% | 204,623 |
| Jul 24, 2025 | 1.51 | 1.74 | 1.40 | 1.74 | 1.74 | 15.67% | 325,156 |
| Jul 23, 2025 | 1.46 | 1.55 | 1.32 | 1.50 | 1.50 | -0.66% | 226,283 |
| Jul 22, 2025 | 2.26 | 2.40 | 0.96 | 1.51 | 1.51 | -39.84% | 1,844,168 |
| Jul 21, 2025 | 2.65 | 2.69 | 2.25 | 2.51 | 2.51 | -4.56% | 369,680 |
| Jul 18, 2025 | 2.93 | 3.03 | 2.56 | 2.63 | 2.63 | -8.36% | 321,994 |
| Jul 17, 2025 | 2.83 | 3.00 | 2.72 | 2.87 | 2.87 | 2.50% | 508,777 |
| Jul 16, 2025 | 2.94 | 3.18 | 2.74 | 2.80 | 2.80 | -4.76% | 624,587 |
| Jul 15, 2025 | 2.94 | 4.35 | 2.76 | 2.94 | 2.94 | -1.67% | 2,135,054 |
| Jul 14, 2025 | 2.80 | 3.04 | 2.76 | 2.99 | 2.99 | 7.94% | 229,244 |
| Jul 11, 2025 | 2.73 | 2.80 | 2.65 | 2.77 | 2.77 | 2.21% | 263,147 |
| Jul 10, 2025 | 2.60 | 2.88 | 2.43 | 2.71 | 2.71 | 7.54% | 403,861 |
| Jul 9, 2025 | 2.51 | 2.70 | 2.44 | 2.52 | 2.52 | -10.80% | 282,842 |
| Jul 8, 2025 | 2.73 | 2.91 | 2.65 | 2.83 | 2.83 | 3.48% | 55,291 |
| Jul 7, 2025 | 2.91 | 3.09 | 2.61 | 2.73 | 2.73 | 1.11% | 596,364 |
| Jul 3, 2025 | 2.73 | 2.79 | 2.61 | 2.70 | 2.70 | -3.57% | 45,108 |
| Jul 2, 2025 | 2.85 | 2.95 | 2.77 | 2.80 | 2.80 | -3.11% | 86,377 |
| Jul 1, 2025 | 2.55 | 3.00 | 2.51 | 2.89 | 2.89 | 13.33% | 137,542 |
| Jun 30, 2025 | 2.70 | 2.70 | 2.53 | 2.55 | 2.55 | -4.49% | 23,541 |
| 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 |