Skip to main content
E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.660
+0.059 (9.82%)
Jan 17, 2025, 4:00 PM EST - Market closed

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20250.600.690.590.660.669.82%570,554
Jan 16, 20250.620.630.590.600.60-5.13%283,174
Jan 15, 20250.600.650.600.630.635.57%310,695
Jan 14, 20250.600.610.580.600.603.00%324,472
Jan 13, 20250.620.620.540.580.58-8.02%1,138,535
Jan 10, 20250.660.660.610.630.63-4.77%1,142,966
Jan 8, 20250.710.730.650.670.67-8.14%1,273,764
Jan 7, 20250.870.870.690.720.72-17.25%2,774,428
Jan 6, 20250.900.990.760.870.8712.20%5,413,765
Jan 3, 20250.810.810.680.780.78-2.61%4,829,566
Jan 2, 20250.641.020.620.800.8025.50%15,989,011
Dec 31, 20240.650.660.620.640.640.47%753,705
Dec 30, 20240.670.680.610.640.64-4.51%1,848,438
Dec 27, 20240.680.690.650.670.67-3.58%488,669
Dec 26, 20240.690.700.670.690.69-1.95%575,569
Dec 24, 20240.710.710.650.700.70-8.59%1,581,249
Dec 23, 20240.770.780.740.770.770.31%287,570
Dec 20, 20240.890.910.740.770.77-25.52%604,122
Dec 19, 20240.781.040.761.031.0328.77%1,470,801
Dec 18, 20240.790.810.750.800.801.65%409,529
Dec 17, 20240.740.810.740.790.797.06%541,566
Dec 16, 20240.680.740.670.740.748.54%575,456
Dec 13, 20240.710.710.670.680.68-3.94%181,254
Dec 12, 20240.710.710.680.710.71-1.37%208,084
Dec 11, 20240.720.730.680.710.71-2.08%194,539
Dec 10, 20240.750.750.700.730.73-1.08%252,900
Dec 9, 20240.740.760.720.740.741.65%258,924
Dec 6, 20240.720.730.700.730.73-1.72%261,795
Dec 5, 20240.740.760.700.740.740.50%293,603
Dec 4, 20240.710.740.710.740.74-0.26%218,721
Dec 3, 20240.740.740.700.740.74-1.73%272,751
Dec 2, 20240.790.790.710.750.75-3.97%285,629
Nov 29, 20240.780.800.750.780.780.13%198,268
Nov 27, 20240.780.790.770.780.78-1.89%186,774
Nov 26, 20240.800.810.770.800.80-2.81%228,177
Nov 25, 20240.730.850.730.820.8210.24%1,531,625
Nov 22, 20240.730.740.700.740.743.53%180,040
Nov 21, 20240.710.750.670.720.720.24%308,041
Nov 20, 20240.780.780.700.720.72-7.13%311,347
Nov 19, 20240.800.810.750.770.77-4.50%216,923
Nov 18, 20240.810.830.780.810.810.77%191,640
Nov 15, 20240.810.860.790.800.80-1.16%271,957
Nov 14, 20240.880.880.800.810.81-8.95%232,068
Nov 13, 20240.930.930.860.890.89-3.16%270,582
Nov 12, 20240.940.970.920.920.92-8.20%240,415
Nov 11, 20240.941.010.911.001.002.04%1,391,219
Nov 8, 20240.940.990.920.980.984.26%988,875
Nov 7, 20240.760.940.760.940.9426.51%2,002,144
Nov 6, 20240.800.820.730.740.74-10.55%522,755
Nov 5, 20240.850.860.800.830.83-2.51%486,408
Nov 4, 20240.910.910.810.850.85-5.59%636,110
Nov 1, 20240.900.940.860.900.900.27%785,460
Oct 31, 20240.900.920.870.900.90-2.49%328,190
Oct 30, 20240.920.940.890.920.92-1.81%335,932
Oct 29, 20240.920.950.900.940.942.81%345,629
Oct 28, 20240.910.920.900.910.910.47%206,215
Oct 25, 20240.910.940.900.910.91-1.22%228,431
Oct 24, 20240.940.960.900.920.92-2.21%346,938
Oct 23, 20240.991.000.900.940.94-4.38%331,320
Oct 22, 20240.991.000.970.990.99-0.26%152,482
Oct 21, 20241.001.020.980.990.99-1.22%256,023
Oct 18, 20240.991.020.981.001.000.02%371,009
Oct 17, 20241.001.010.961.001.001.19%406,250
Oct 16, 20240.971.000.930.990.996.86%1,495,424
Oct 15, 20240.950.950.910.920.92-2.67%294,531
Oct 14, 20240.970.980.940.950.95-2.76%328,498
Oct 11, 20240.920.990.910.980.983.83%416,722
Oct 10, 20240.920.940.900.940.941.29%213,807
Oct 9, 20240.960.970.880.930.93-4.04%2,022,624
Oct 8, 20240.991.010.880.970.97-3.19%739,480
Oct 7, 20240.991.030.981.001.00-548,870
Oct 4, 20241.031.030.991.001.00-1.96%496,944
Oct 3, 20241.031.041.001.021.02-2.86%323,420
Oct 2, 20241.081.080.991.051.053.96%1,279,243
Oct 1, 20241.011.030.991.011.01-1.94%751,495
Sep 30, 20241.011.081.001.031.033.00%1,058,711
Sep 27, 20241.001.050.951.001.00-4.76%910,943
Sep 26, 20241.041.071.001.051.050.96%1,039,468
Sep 25, 20241.051.101.011.041.04-7.96%1,310,863
Sep 24, 20240.941.150.911.131.1310.68%2,357,785
Sep 23, 20240.931.020.841.021.028.27%1,938,698
Sep 20, 20240.900.950.800.940.94-3.38%1,997,420
Sep 19, 20241.101.100.960.980.98-7.92%3,548,319
Sep 18, 20241.001.060.981.061.064.02%2,736,219
Sep 17, 20241.021.020.971.021.02-548,100
Sep 16, 20241.071.081.001.021.02-6.17%552,542
Sep 13, 20241.111.121.051.091.09-3.38%766,921
Sep 12, 20241.141.151.081.121.12-0.44%1,443,944
Sep 11, 20241.141.141.051.131.13-0.88%1,051,106
Sep 10, 20241.201.231.041.141.14-5.79%1,145,734
Sep 9, 20241.191.271.141.211.21-1.23%865,904
Sep 6, 20241.191.271.081.221.22-1.53%1,231,689
Sep 5, 20241.081.261.081.241.2415.52%2,085,680
Sep 4, 20240.941.080.911.081.0813.74%1,000,447
Sep 3, 20240.930.960.900.950.953.73%496,271
Aug 30, 20240.940.960.880.910.91-2.56%794,480
Aug 29, 20240.970.970.900.940.940.11%1,405,277
Aug 28, 20241.091.100.900.940.94-12.54%1,593,541
Aug 27, 20241.101.181.051.071.070.85%1,888,510
Aug 26, 20241.101.131.051.061.061.63%968,532