E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.300
-0.010 (-0.76%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,061 |
| Oct 13, 2026 | 1.21 | 1.35 | 1.21 | 1.32 | 1.32 | 5.60% | 27,743 |
| Oct 12, 2026 | 1.31 | 1.37 | 1.18 | 1.25 | 1.25 | -6.02% | 63,554 |
| Oct 9, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | 1.53% | 21,288 |
| 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% | 35,093 |
| Oct 6, 2026 | 1.32 | 1.40 | 1.22 | 1.22 | 1.22 | -1.61% | 27,257 |
| Oct 5, 2026 | 1.56 | 1.58 | 1.23 | 1.24 | 1.24 | -16.78% | 38,496 |
| Oct 2, 2026 | 1.78 | 1.80 | 1.40 | 1.49 | 1.49 | -16.76% | 119,317 |
| Oct 1, 2026 | 1.49 | 2.17 | 1.46 | 1.79 | 1.79 | 26.06% | 4,080,563 |
| Sep 30, 2026 | 1.38 | 1.43 | 1.31 | 1.42 | 1.42 | -7.79% | 50,000 |
| 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 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -1.64% | 19,760 |
| Sep 1, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 6,040 |
| Aug 31, 2026 | 1.26 | 1.32 | 1.16 | 1.28 | 1.28 | -3.03% | 31,274 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | 0.76% | 18,029 |
| Aug 27, 2026 | 1.35 | 1.40 | 1.28 | 1.31 | 1.31 | -2.96% | 29,573 |
| Aug 26, 2026 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | - | 23,226 |
| Aug 25, 2026 | 1.27 | 1.41 | 1.26 | 1.35 | 1.35 | 5.47% | 41,368 |
| Aug 24, 2026 | 1.16 | 1.59 | 1.08 | 1.28 | 1.28 | 1.59% | 627,201 |
| Aug 21, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -6.67% | 28,880 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.25 | 1.35 | 1.35 | -14.56% | 135,824 |
| Aug 19, 2026 | 1.68 | 1.76 | 1.28 | 1.58 | 1.58 | -23.30% | 491,861 |
| Aug 18, 2026 | 1.88 | 2.41 | 1.70 | 2.06 | 2.06 | 42.07% | 20,425,971 |
| Aug 17, 2026 | 1.72 | 1.87 | 1.19 | 1.45 | 1.45 | -16.67% | 562,347 |
| Aug 14, 2026 | 1.55 | 1.74 | 1.55 | 1.74 | 1.74 | 13.73% | 35,735 |
| Aug 13, 2026 | 1.50 | 1.55 | 1.42 | 1.53 | 1.53 | 2.68% | 19,655 |
| Aug 12, 2026 | 1.41 | 1.49 | 1.41 | 1.49 | 1.49 | 2.05% | 4,043 |
| Aug 11, 2026 | 1.41 | 1.47 | 1.40 | 1.46 | 1.46 | 2.82% | 3,355 |
| Aug 10, 2026 | 1.37 | 1.44 | 1.26 | 1.42 | 1.42 | 13.60% | 23,699 |
| Aug 7, 2026 | 1.29 | 1.36 | 1.23 | 1.25 | 1.25 | -2.34% | 25,963 |
| Aug 6, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | -1.55% | 5,291 |