E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.852
-0.050 (-5.59%)
At close: Nov 4, 2024, 4:00 PM
0.850
-0.002 (-0.23%)
After-hours: Nov 4, 2024, 6:30 PM EST
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 0.91 | 0.91 | 0.81 | 0.85 | 0.85 | -5.59% | 636,110 |
| Nov 1, 2024 | 0.90 | 0.94 | 0.86 | 0.90 | 0.90 | 0.27% | 785,460 |
| Oct 31, 2024 | 0.90 | 0.92 | 0.87 | 0.90 | 0.90 | -2.49% | 328,190 |
| Oct 30, 2024 | 0.92 | 0.94 | 0.89 | 0.92 | 0.92 | -1.81% | 335,932 |
| Oct 29, 2024 | 0.92 | 0.95 | 0.90 | 0.94 | 0.94 | 2.81% | 345,629 |
| Oct 28, 2024 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | 0.47% | 206,215 |
| Oct 25, 2024 | 0.91 | 0.94 | 0.90 | 0.91 | 0.91 | -1.22% | 228,431 |
| Oct 24, 2024 | 0.94 | 0.96 | 0.90 | 0.92 | 0.92 | -2.21% | 346,938 |
| Oct 23, 2024 | 0.99 | 1.00 | 0.90 | 0.94 | 0.94 | -4.38% | 331,320 |
| Oct 22, 2024 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.26% | 152,482 |
| Oct 21, 2024 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.22% | 256,023 |
| Oct 18, 2024 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.02% | 371,009 |
| Oct 17, 2024 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 1.19% | 406,250 |
| Oct 16, 2024 | 0.97 | 1.00 | 0.93 | 0.99 | 0.99 | 6.86% | 1,495,424 |
| Oct 15, 2024 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.67% | 294,531 |
| Oct 14, 2024 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -2.76% | 328,498 |
| Oct 11, 2024 | 0.92 | 0.99 | 0.91 | 0.98 | 0.98 | 3.83% | 416,722 |
| Oct 10, 2024 | 0.92 | 0.94 | 0.90 | 0.94 | 0.94 | 1.29% | 213,807 |
| Oct 9, 2024 | 0.96 | 0.97 | 0.88 | 0.93 | 0.93 | -4.04% | 2,022,624 |
| Oct 8, 2024 | 0.99 | 1.01 | 0.88 | 0.97 | 0.97 | -3.19% | 739,480 |
| Oct 7, 2024 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | - | 548,870 |
| Oct 4, 2024 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 496,944 |
| Oct 3, 2024 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 323,420 |
| Oct 2, 2024 | 1.08 | 1.08 | 0.99 | 1.05 | 1.05 | 3.96% | 1,279,243 |
| Oct 1, 2024 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | -1.94% | 751,495 |
| Sep 30, 2024 | 1.01 | 1.08 | 1.00 | 1.03 | 1.03 | 3.00% | 1,058,711 |
| Sep 27, 2024 | 1.00 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 910,943 |
| Sep 26, 2024 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 0.96% | 1,039,468 |
| Sep 25, 2024 | 1.05 | 1.10 | 1.01 | 1.04 | 1.04 | -7.96% | 1,310,863 |
| Sep 24, 2024 | 0.94 | 1.15 | 0.91 | 1.13 | 1.13 | 10.68% | 2,357,785 |
| Sep 23, 2024 | 0.93 | 1.02 | 0.84 | 1.02 | 1.02 | 8.27% | 1,938,698 |
| Sep 20, 2024 | 0.90 | 0.95 | 0.80 | 0.94 | 0.94 | -3.38% | 1,997,420 |
| Sep 19, 2024 | 1.10 | 1.10 | 0.96 | 0.98 | 0.98 | -7.92% | 3,548,319 |
| Sep 18, 2024 | 1.00 | 1.06 | 0.98 | 1.06 | 1.06 | 4.02% | 2,736,219 |
| Sep 17, 2024 | 1.02 | 1.02 | 0.97 | 1.02 | 1.02 | - | 548,100 |
| Sep 16, 2024 | 1.07 | 1.08 | 1.00 | 1.02 | 1.02 | -6.17% | 552,542 |
| Sep 13, 2024 | 1.11 | 1.12 | 1.05 | 1.09 | 1.09 | -3.38% | 766,921 |
| Sep 12, 2024 | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.44% | 1,443,944 |
| Sep 11, 2024 | 1.14 | 1.14 | 1.05 | 1.13 | 1.13 | -0.88% | 1,051,106 |
| Sep 10, 2024 | 1.20 | 1.23 | 1.04 | 1.14 | 1.14 | -5.79% | 1,145,734 |
| Sep 9, 2024 | 1.19 | 1.27 | 1.14 | 1.21 | 1.21 | -1.23% | 865,904 |
| Sep 6, 2024 | 1.19 | 1.27 | 1.08 | 1.22 | 1.22 | -1.53% | 1,231,689 |
| Sep 5, 2024 | 1.08 | 1.26 | 1.08 | 1.24 | 1.24 | 15.52% | 2,085,680 |
| Sep 4, 2024 | 0.94 | 1.08 | 0.91 | 1.08 | 1.08 | 13.74% | 1,000,447 |
| Sep 3, 2024 | 0.93 | 0.96 | 0.90 | 0.95 | 0.95 | 3.73% | 496,271 |
| Aug 30, 2024 | 0.94 | 0.96 | 0.88 | 0.91 | 0.91 | -2.56% | 794,480 |
| Aug 29, 2024 | 0.97 | 0.97 | 0.90 | 0.94 | 0.94 | 0.11% | 1,405,277 |
| Aug 28, 2024 | 1.09 | 1.10 | 0.90 | 0.94 | 0.94 | -12.54% | 1,593,541 |
| Aug 27, 2024 | 1.10 | 1.18 | 1.05 | 1.07 | 1.07 | 0.85% | 1,888,510 |
| Aug 26, 2024 | 1.10 | 1.13 | 1.05 | 1.06 | 1.06 | 1.63% | 968,532 |
| Aug 23, 2024 | 1.06 | 1.10 | 1.01 | 1.04 | 1.04 | -1.60% | 939,968 |
| Aug 22, 2024 | 1.11 | 1.18 | 1.05 | 1.06 | 1.06 | -5.69% | 795,626 |
| Aug 21, 2024 | 1.12 | 1.15 | 1.08 | 1.12 | 1.12 | -0.35% | 1,009,342 |
| Aug 20, 2024 | 1.16 | 1.25 | 1.10 | 1.13 | 1.13 | 1.35% | 2,371,226 |
| Aug 19, 2024 | 1.24 | 1.27 | 1.03 | 1.11 | 1.11 | -10.24% | 2,269,683 |
| Aug 16, 2024 | 1.07 | 1.31 | 1.02 | 1.24 | 1.24 | 19.00% | 4,072,257 |
| Aug 15, 2024 | 1.00 | 1.13 | 0.81 | 1.04 | 1.04 | -0.57% | 7,451,378 |
| Aug 14, 2024 | 1.62 | 1.65 | 0.96 | 1.05 | 1.05 | -30.13% | 12,498,743 |
| Aug 13, 2024 | 12.70 | 12.70 | 1.35 | 1.50 | 1.50 | -88.55% | 8,925,325 |
| Aug 12, 2024 | 13.10 | 13.60 | 12.20 | 13.10 | 13.10 | -1.50% | 147,449 |
| Aug 9, 2024 | 13.70 | 13.96 | 13.00 | 13.30 | 13.30 | -2.92% | 105,115 |
| Aug 8, 2024 | 14.30 | 14.30 | 13.70 | 13.70 | 13.70 | -2.14% | 23,741 |
| Aug 7, 2024 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -7.28% | 55,191 |
| Aug 6, 2024 | 14.20 | 15.10 | 13.90 | 15.10 | 15.10 | 2.72% | 89,763 |
| Aug 5, 2024 | 13.80 | 14.90 | 12.70 | 14.70 | 14.70 | 2.08% | 176,699 |
| Aug 2, 2024 | 14.10 | 14.50 | 13.00 | 14.40 | 14.40 | 2.13% | 96,621 |
| Aug 1, 2024 | 14.30 | 14.40 | 14.00 | 14.10 | 14.10 | 0.71% | 45,059 |
| Jul 31, 2024 | 14.20 | 14.60 | 13.90 | 14.00 | 14.00 | -4.11% | 47,647 |
| Jul 30, 2024 | 14.50 | 14.80 | 14.20 | 14.60 | 14.60 | -2.67% | 53,469 |
| Jul 29, 2024 | 14.20 | 15.20 | 14.20 | 15.00 | 15.00 | 5.63% | 182,082 |
| Jul 26, 2024 | 14.40 | 14.50 | 11.00 | 14.20 | 14.20 | -2.74% | 122,470 |
| Jul 25, 2024 | 14.60 | 15.50 | 14.30 | 14.60 | 14.60 | - | 483,415 |
| Jul 24, 2024 | 14.00 | 14.85 | 13.70 | 14.60 | 14.60 | 5.04% | 149,546 |
| Jul 23, 2024 | 14.50 | 14.69 | 13.60 | 13.90 | 13.90 | -2.80% | 133,858 |
| Jul 22, 2024 | 15.00 | 15.10 | 13.60 | 14.30 | 14.30 | -4.67% | 425,113 |
| Jul 19, 2024 | 13.80 | 15.00 | 13.80 | 15.00 | 15.00 | 11.11% | 175,339 |
| Jul 18, 2024 | 13.80 | 13.90 | 13.30 | 13.50 | 13.50 | -2.17% | 455,080 |
| Jul 17, 2024 | 13.70 | 14.50 | 12.70 | 13.80 | 13.80 | 0.73% | 167,627 |
| Jul 16, 2024 | 12.90 | 13.70 | 12.80 | 13.70 | 13.70 | 8.73% | 83,955 |
| Jul 15, 2024 | 12.30 | 13.00 | 12.22 | 12.60 | 12.60 | 2.44% | 76,306 |
| Jul 12, 2024 | 12.40 | 12.70 | 12.10 | 12.30 | 12.30 | - | 47,033 |
| Jul 11, 2024 | 11.50 | 12.40 | 11.50 | 12.30 | 12.30 | 6.96% | 89,070 |
| Jul 10, 2024 | 11.80 | 11.95 | 10.80 | 11.50 | 11.50 | -1.71% | 103,503 |
| Jul 9, 2024 | 11.90 | 12.27 | 11.60 | 11.70 | 11.70 | -0.85% | 78,761 |
| Jul 8, 2024 | 15.00 | 15.30 | 11.40 | 11.80 | 11.80 | -11.94% | 332,603 |
| Jul 5, 2024 | 12.00 | 13.50 | 11.22 | 13.40 | 13.40 | 14.53% | 317,113 |
| Jul 3, 2024 | 10.80 | 12.90 | 10.60 | 11.70 | 11.70 | 9.35% | 223,129 |
| Jul 2, 2024 | 9.99 | 11.00 | 9.98 | 10.70 | 10.70 | 4.90% | 221,420 |
| Jul 1, 2024 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 52,609 |
| Jun 28, 2024 | 9.79 | 10.40 | 9.40 | 10.30 | 10.30 | - | 298,273 |
| Jun 27, 2024 | 9.60 | 10.40 | 9.20 | 10.30 | 10.30 | 7.29% | 689,963 |
| Jun 26, 2024 | 9.85 | 10.00 | 9.50 | 9.60 | 9.60 | -5.88% | 128,821 |
| Jun 25, 2024 | 9.70 | 10.20 | 9.30 | 10.20 | 10.20 | 9.68% | 482,398 |
| Jun 24, 2024 | 9.20 | 9.71 | 9.00 | 9.30 | 9.30 | 1.10% | 474,220 |
| Jun 21, 2024 | 9.17 | 9.25 | 8.10 | 9.20 | 9.20 | 2.21% | 350,322 |
| Jun 20, 2024 | 8.90 | 9.00 | 8.66 | 9.00 | 9.00 | 3.93% | 566,824 |
| Jun 18, 2024 | 8.98 | 8.98 | 7.50 | 8.66 | 8.66 | -3.67% | 426,028 |
| Jun 17, 2024 | 8.30 | 8.99 | 7.80 | 8.99 | 8.99 | 20.19% | 355,571 |
| Jun 14, 2024 | 7.35 | 8.30 | 7.04 | 7.48 | 7.48 | 13.40% | 338,013 |
| Jun 13, 2024 | 7.20 | 9.80 | 6.07 | 6.60 | 6.60 | 10.12% | 4,263,880 |