E-Home Household Service Holdings Limited (EJH)

NASDAQ: EJH · Real-Time Price · USD

Compare

0.7949

-0.0051 (-0.64%)

At close: Jan 16, 2026, 4:00 PM EST

0.7900

-0.0049 (-0.62%)

After-hours: Jan 16, 2026, 4:31 PM EST

EJH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.84	0.84	0.77	0.79	0.79	-0.64%	67,296
Jan 15, 2026	0.80	0.84	0.79	0.80	0.80	-5.33%	71,785
Jan 14, 2026	0.76	0.85	0.76	0.85	0.85	11.18%	281,399
Jan 13, 2026	0.77	0.80	0.73	0.76	0.76	-4.76%	104,765
Jan 12, 2026	0.80	0.81	0.79	0.80	0.80	2.15%	123,658
Jan 9, 2026	0.78	0.78	0.74	0.78	0.78	6.14%	104,277
Jan 8, 2026	0.75	0.80	0.74	0.74	0.74	-5.65%	69,704
Jan 7, 2026	0.79	0.80	0.77	0.78	0.78	0.01%	39,920
Jan 6, 2026	0.79	0.82	0.77	0.78	0.78	-5.99%	167,813
Jan 5, 2026	0.81	0.84	0.78	0.83	0.83	4.69%	204,485
Jan 2, 2026	0.81	0.82	0.78	0.79	0.79	3.87%	96,209
Dec 31, 2025	0.81	0.84	0.74	0.76	0.76	-5.92%	105,889
Dec 30, 2025	0.82	0.84	0.81	0.81	0.81	-0.21%	72,995
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