E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.010
-0.090 (-8.18%)
At close: Nov 12, 2026, 4:00 PM EST
1.090
+0.080 (7.92%)
Pre-market: Nov 13, 2026, 4:47 AM EST
EJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.11 | 1.24 | 1.01 | 1.01 | 1.01 | -8.18% | 18,095 |
| Nov 11, 2026 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 3,211 |
| Nov 10, 2026 | 1.26 | 1.30 | 1.06 | 1.14 | 1.14 | -1.72% | 28,079 |
| Nov 9, 2026 | 1.29 | 1.31 | 1.13 | 1.16 | 1.16 | -7.20% | 4,359 |
| Nov 6, 2026 | 1.16 | 1.30 | 1.16 | 1.25 | 1.25 | -3.85% | 27,900 |
| Nov 5, 2026 | 1.27 | 1.38 | 1.25 | 1.30 | 1.30 | 0.78% | 8,381 |
| Nov 4, 2026 | 1.34 | 1.38 | 1.26 | 1.29 | 1.29 | 4.03% | 7,613 |
| Nov 3, 2026 | 1.38 | 1.38 | 1.24 | 1.24 | 1.24 | -6.77% | 7,585 |
| Nov 2, 2026 | 1.44 | 1.44 | 1.30 | 1.33 | 1.33 | 1.53% | 2,863 |
| Oct 30, 2026 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | -0.76% | 1,898 |
| Oct 29, 2026 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -3.65% | 2,940 |
| Oct 28, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | -0.72% | 2,767 |
| Oct 27, 2026 | 1.32 | 1.42 | 1.32 | 1.38 | 1.38 | -0.72% | 4,566 |
| Oct 26, 2026 | 1.25 | 1.42 | 1.25 | 1.39 | 1.39 | 3.73% | 13,250 |
| Oct 23, 2026 | 1.41 | 1.41 | 1.24 | 1.34 | 1.34 | -0.74% | 25,850 |
| Oct 22, 2026 | 1.38 | 1.45 | 1.30 | 1.35 | 1.35 | -1.46% | 10,512 |
| Oct 21, 2026 | 1.24 | 1.40 | 1.24 | 1.37 | 1.37 | 7.87% | 14,408 |
| Oct 20, 2026 | 1.40 | 1.40 | 1.23 | 1.27 | 1.27 | -5.93% | 14,297 |
| Oct 19, 2026 | 1.37 | 1.45 | 1.30 | 1.35 | 1.35 | - | 13,223 |
| Oct 16, 2026 | 1.36 | 1.49 | 1.27 | 1.35 | 1.35 | 3.85% | 25,899 |
| Oct 15, 2026 | 1.30 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 7,354 |
| Oct 14, 2026 | 1.27 | 1.37 | 1.25 | 1.31 | 1.31 | -0.76% | 18,064 |
| Oct 13, 2026 | 1.21 | 1.35 | 1.21 | 1.32 | 1.32 | 5.60% | 28,466 |
| Oct 12, 2026 | 1.31 | 1.37 | 1.18 | 1.25 | 1.25 | -6.02% | 63,764 |
| Oct 9, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 21,350 |
| Oct 8, 2026 | 1.34 | 1.40 | 1.30 | 1.31 | 1.31 | -0.76% | 34,043 |
| Oct 7, 2026 | 1.28 | 1.38 | 1.28 | 1.32 | 1.32 | 8.20% | 35,368 |
| Oct 6, 2026 | 1.32 | 1.40 | 1.22 | 1.22 | 1.22 | -1.61% | 27,512 |
| Oct 5, 2026 | 1.56 | 1.58 | 1.23 | 1.24 | 1.24 | -16.78% | 42,240 |
| Oct 2, 2026 | 1.78 | 1.80 | 1.40 | 1.49 | 1.49 | -16.76% | 121,042 |
| Oct 1, 2026 | 1.49 | 2.17 | 1.46 | 1.79 | 1.79 | 26.06% | 4,175,169 |
| Sep 30, 2026 | 1.38 | 1.43 | 1.31 | 1.42 | 1.42 | -7.79% | 50,033 |
| Sep 29, 2026 | 1.25 | 1.73 | 1.15 | 1.54 | 1.54 | 27.39% | 1,016,025 |
| Sep 28, 2026 | 1.20 | 1.23 | 1.13 | 1.21 | 1.21 | -0.86% | 19,495 |
| Sep 25, 2026 | 1.16 | 1.26 | 1.16 | 1.22 | 1.22 | -3.18% | 9,478 |
| Sep 24, 2026 | 1.25 | 1.29 | 1.17 | 1.26 | 1.26 | 0.89% | 16,632 |
| Sep 23, 2026 | 1.24 | 1.29 | 1.19 | 1.25 | 1.25 | 5.79% | 15,653 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.18 | 1.18 | 1.18 | -4.07% | 18,805 |
| Sep 21, 2026 | 1.30 | 1.30 | 1.23 | 1.23 | 1.23 | -3.91% | 5,410 |
| Sep 18, 2026 | 1.24 | 1.35 | 1.24 | 1.28 | 1.28 | 3.23% | 41,588 |
| Sep 17, 2026 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 0.22% | 8,314 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.16 | 1.24 | 1.24 | 1.42% | 16,899 |
| Sep 15, 2026 | 1.21 | 1.26 | 1.20 | 1.22 | 1.22 | - | 10,122 |
| Sep 14, 2026 | 1.23 | 1.23 | 1.15 | 1.22 | 1.22 | 1.67% | 7,051 |
| Sep 11, 2026 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | 4.35% | 76,485 |
| Sep 10, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -2.54% | 6,665 |
| Sep 9, 2026 | 1.24 | 1.24 | 1.12 | 1.18 | 1.18 | -3.28% | 35,609 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | - | 15,926 |
| Sep 4, 2026 | 1.19 | 1.28 | 1.16 | 1.22 | 1.22 | 3.39% | 12,464 |
| Sep 3, 2026 | 1.26 | 1.31 | 1.18 | 1.18 | 1.18 | -1.67% | 18,315 |