E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.170
-0.010 (-0.85%)
Sep 4, 2026, 2:52 PM EDT - Market open
EJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.19 | 1.28 | 1.16 | 1.20 | - | 1.69% | 7,701 |
| Sep 3, 2026 | 1.26 | 1.31 | 1.18 | 1.18 | 1.18 | -1.67% | 17,502 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.19 | 1.20 | 1.20 | -1.64% | 19,255 |
| Sep 1, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -4.69% | 5,902 |
| Aug 31, 2026 | 1.26 | 1.32 | 1.16 | 1.28 | 1.28 | -3.03% | 31,217 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.27 | 1.32 | 1.32 | 0.76% | 16,209 |
| Aug 27, 2026 | 1.35 | 1.40 | 1.28 | 1.31 | 1.31 | -2.96% | 29,369 |
| Aug 26, 2026 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | - | 22,148 |
| Aug 25, 2026 | 1.27 | 1.41 | 1.26 | 1.35 | 1.35 | 5.47% | 40,638 |
| Aug 24, 2026 | 1.16 | 1.59 | 1.08 | 1.28 | 1.28 | 1.59% | 622,368 |
| Aug 21, 2026 | 1.32 | 1.35 | 1.26 | 1.26 | 1.26 | -6.67% | 28,064 |
| Aug 20, 2026 | 1.51 | 1.53 | 1.25 | 1.35 | 1.35 | -14.56% | 133,106 |
| 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 |
| Aug 5, 2026 | 1.25 | 1.30 | 1.20 | 1.30 | 1.30 | 4.73% | 14,402 |
| Aug 4, 2026 | 1.24 | 1.25 | 1.18 | 1.24 | 1.24 | 0.92% | 7,023 |
| Aug 3, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 6.96% | 2,532 |
| Jul 31, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | - | 4,459 |
| Jul 30, 2026 | 1.12 | 1.17 | 1.01 | 1.15 | 1.15 | 2.68% | 19,085 |
| Jul 29, 2026 | 1.18 | 1.18 | 1.10 | 1.12 | 1.12 | -6.67% | 9,415 |
| Jul 28, 2026 | 1.48 | 1.55 | 1.05 | 1.20 | 1.20 | -13.36% | 34,566 |
| Jul 27, 2026 | 1.80 | 1.93 | 1.35 | 1.39 | 1.39 | -28.32% | 41,469 |
| Jul 24, 2026 | 1.68 | 1.97 | 1.68 | 1.93 | 1.93 | 0.64% | 2,318 |
| Jul 23, 2026 | 1.89 | 1.92 | 1.76 | 1.92 | 1.92 | -1.54% | 3,387 |
| Jul 22, 2026 | 2.05 | 2.15 | 1.80 | 1.95 | 1.95 | -3.10% | 9,128 |
| Jul 21, 2026 | 1.90 | 2.09 | 1.88 | 2.01 | 2.01 | 3.73% | 25,894 |
| Jul 20, 2026 | 1.70 | 1.96 | 1.65 | 1.94 | 1.94 | 6.32% | 5,692 |
| Jul 17, 2026 | 1.71 | 1.85 | 1.71 | 1.83 | 1.82 | 5.49% | 5,661 |
| Jul 16, 2026 | 1.78 | 1.78 | 1.58 | 1.73 | 1.73 | -4.96% | 8,067 |
| Jul 15, 2026 | 1.58 | 1.98 | 1.58 | 1.82 | 1.82 | 8.99% | 45,275 |
| Jul 14, 2026 | 1.59 | 1.69 | 1.50 | 1.67 | 1.67 | 1.21% | 2,777 |
| Jul 13, 2026 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 2,596 |
| Jul 10, 2026 | 1.57 | 1.69 | 1.52 | 1.61 | 1.61 | -2.98% | 3,356 |
| Jul 9, 2026 | 1.68 | 1.68 | 1.56 | 1.66 | 1.66 | 1.18% | 2,875 |
| Jul 8, 2026 | 1.61 | 1.74 | 1.49 | 1.64 | 1.64 | -2.96% | 9,619 |
| Jul 7, 2026 | 1.69 | 1.71 | 1.61 | 1.69 | 1.69 | 6.29% | 2,098 |
| Jul 6, 2026 | 1.57 | 1.63 | 1.57 | 1.59 | 1.59 | -2.45% | 6,136 |
| Jul 2, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | -0.57% | 1,908 |
| Jul 1, 2026 | 1.60 | 1.64 | 1.52 | 1.64 | 1.64 | -0.04% | 2,718 |
| Jun 30, 2026 | 1.64 | 1.65 | 1.27 | 1.64 | 1.64 | -0.61% | 5,652 |
| Jun 29, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | - | 1,584 |
| Jun 26, 2026 | 1.54 | 1.75 | 1.45 | 1.65 | 1.65 | 1.23% | 8,003 |