E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.090
-0.009 (-0.86%)
At close: Sep 17, 2025, 4:00 PM EDT
1.100
+0.010 (0.92%)
After-hours: Sep 17, 2025, 4:32 PM EDT
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.11 | 1.12 | 1.09 | 1.09 | - | -0.73% | 44,174 |
| Sep 16, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -0.81% | 193,849 |
| Sep 15, 2025 | 1.08 | 1.13 | 1.08 | 1.11 | 1.11 | 0.73% | 153,591 |
| Sep 12, 2025 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 135,738 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | 0.89% | 120,228 |
| Sep 10, 2025 | 1.12 | 1.14 | 1.07 | 1.12 | 1.12 | - | 220,065 |
| Sep 9, 2025 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 2.85% | 211,144 |
| Sep 8, 2025 | 1.07 | 1.12 | 1.07 | 1.09 | 1.09 | -0.09% | 157,323 |
| Sep 5, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | 2.83% | 190,395 |
| Sep 4, 2025 | 1.06 | 1.08 | 1.03 | 1.06 | 1.06 | - | 111,794 |
| Sep 3, 2025 | 1.04 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 81,310 |
| Sep 2, 2025 | 1.10 | 1.14 | 1.01 | 1.04 | 1.04 | -7.96% | 247,347 |
| Aug 29, 2025 | 1.18 | 1.31 | 1.12 | 1.13 | 1.13 | -3.17% | 418,284 |
| Aug 28, 2025 | 1.29 | 1.31 | 1.12 | 1.17 | 1.17 | -10.23% | 1,158,230 |
| Aug 27, 2025 | 1.34 | 1.37 | 1.26 | 1.30 | 1.30 | -2.26% | 372,442 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.29 | 1.33 | 1.33 | 1.53% | 214,317 |
| Aug 25, 2025 | 1.33 | 1.38 | 1.30 | 1.31 | 1.31 | -1.50% | 471,839 |
| Aug 22, 2025 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 0.76% | 104,833 |
| Aug 21, 2025 | 1.38 | 1.50 | 1.30 | 1.32 | 1.32 | 3.13% | 308,450 |
| Aug 20, 2025 | 1.28 | 1.34 | 1.25 | 1.28 | 1.28 | -2.29% | 85,867 |
| Aug 19, 2025 | 1.32 | 1.39 | 1.25 | 1.31 | 1.31 | -5.07% | 85,353 |
| Aug 18, 2025 | 1.41 | 1.44 | 1.30 | 1.38 | 1.38 | -3.50% | 150,844 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.31 | 1.43 | 1.43 | 3.62% | 87,651 |
| Aug 14, 2025 | 1.22 | 1.42 | 1.22 | 1.38 | 1.38 | 5.34% | 106,949 |
| Aug 13, 2025 | 1.30 | 1.50 | 1.24 | 1.31 | 1.31 | 19.09% | 346,469 |
| Aug 12, 2025 | 1.40 | 1.49 | 1.10 | 1.10 | 1.10 | -21.15% | 399,454 |
| Aug 11, 2025 | 1.46 | 1.58 | 1.24 | 1.40 | 1.40 | -6.38% | 189,831 |
| Aug 8, 2025 | 1.50 | 1.50 | 1.44 | 1.49 | 1.49 | -1.32% | 39,035 |
| Aug 7, 2025 | 1.46 | 1.62 | 1.45 | 1.51 | 1.51 | 4.14% | 121,679 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 38,747 |
| Aug 5, 2025 | 1.56 | 1.57 | 1.40 | 1.47 | 1.47 | - | 169,653 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.46 | 1.47 | 1.47 | -3.92% | 58,543 |
| Aug 1, 2025 | 1.53 | 1.61 | 1.51 | 1.53 | 1.53 | -1.29% | 54,838 |
| Jul 31, 2025 | 1.55 | 1.59 | 1.51 | 1.55 | 1.55 | 0.65% | 41,255 |
| Jul 30, 2025 | 1.58 | 1.65 | 1.45 | 1.54 | 1.54 | -1.91% | 88,623 |
| Jul 29, 2025 | 1.58 | 1.60 | 1.48 | 1.57 | 1.57 | -2.48% | 89,464 |
| Jul 28, 2025 | 1.56 | 1.65 | 1.40 | 1.61 | 1.61 | - | 291,304 |
| Jul 25, 2025 | 1.74 | 1.80 | 1.60 | 1.61 | 1.61 | -7.20% | 207,004 |
| 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 |