E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
3.840
-0.810 (-17.42%)
May 30, 2025, 3:00 PM - Market open

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20253.994.393.413.85-4.00%158,099
May 29, 20250.090.100.090.090.09-11.85%15,866,384
May 28, 20250.130.130.100.110.11-27.34%30,647,587
May 27, 20250.120.250.120.150.1543.76%908,338,694
May 23, 20250.090.160.090.100.1015.96%171,668,965
May 22, 20250.100.100.090.090.09-3.22%3,501,161
May 21, 20250.090.100.090.090.09-2.28%2,990,141
May 20, 20250.100.100.090.090.09-3.96%3,484,999
May 19, 20250.100.100.090.100.10-10.54%4,365,462
May 16, 20250.090.110.090.110.1117.80%10,682,295
May 15, 20250.090.100.090.090.09-0.98%5,151,862
May 14, 20250.090.100.090.090.090.55%5,247,221
May 13, 20250.100.110.090.090.09-11.26%6,459,067
May 12, 20250.100.110.090.100.10-0.87%12,693,738
May 9, 20250.090.100.080.100.1020.81%11,386,807
May 8, 20250.080.090.080.090.0912.13%9,638,444
May 7, 20250.090.100.070.080.08-13.24%13,134,364
May 6, 20250.100.110.080.090.09-18.07%21,317,532
May 5, 20250.160.180.090.110.11-46.40%30,950,548
May 2, 20250.240.250.140.200.20-32.63%22,607,509
May 1, 20250.380.380.290.300.30-29.71%9,967,867
Apr 30, 20250.720.720.300.430.43-45.51%34,043,311
Apr 29, 20250.910.950.780.780.78-15.20%22,658,793
Apr 28, 20250.981.010.870.920.92-9.79%14,764,258
Apr 25, 20251.031.070.951.021.02-11,711,795
Apr 24, 20251.031.071.011.021.02-1.92%1,481,426
Apr 23, 20251.041.070.991.041.041.96%4,055,567
Apr 22, 20251.091.140.981.021.023.39%11,004,471
Apr 21, 20251.001.030.880.990.99-6.92%1,350,430
Apr 17, 20251.111.131.031.061.06-1,032,631
Apr 16, 20251.111.221.001.061.06-9.40%9,493,373
Apr 15, 20251.111.211.051.171.175.41%5,322,411
Apr 14, 20251.151.161.061.111.11-5.93%547,842
Apr 11, 20251.171.201.151.181.18-0.84%736,078
Apr 10, 20251.101.191.091.191.197.21%1,435,726
Apr 9, 20251.131.220.841.111.11-3.48%2,262,649
Apr 8, 20251.121.171.121.151.153.60%1,195,742
Apr 7, 20251.161.170.921.111.11-5.13%1,654,158
Apr 4, 20251.211.221.161.171.17-4.88%1,820,627
Apr 3, 20251.121.281.121.231.2313.89%8,539,449
Apr 2, 20251.121.131.031.081.08-3.57%1,252,507
Apr 1, 20251.181.201.111.121.12-4.27%1,504,634
Mar 31, 20251.151.191.121.171.171.74%1,344,732
Mar 28, 20251.141.201.141.151.150.88%1,347,007
Mar 27, 20251.171.201.101.141.14-1.72%1,646,869
Mar 26, 20251.091.191.061.161.1613.73%5,986,992
Mar 25, 20251.091.091.021.021.02-5.56%1,591,771
Mar 24, 20251.051.101.031.081.081.89%1,169,953
Mar 21, 20251.011.061.001.061.063.41%1,200,300
Mar 20, 20251.011.050.951.031.03-1.44%926,628