E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.932
+0.012 (0.64%)
Jul 24, 2026, 4:00 PM EDT - Market closed
EJH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.68 | 1.97 | 1.68 | 1.93 | 1.93 | 0.64% | 2,316 |
| Jul 23, 2026 | 1.89 | 1.92 | 1.76 | 1.92 | 1.92 | -1.54% | 3,386 |
| 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 |
| Jun 25, 2026 | 1.72 | 1.77 | 1.48 | 1.63 | 1.63 | -4.12% | 13,077 |
| Jun 24, 2026 | 1.65 | 1.80 | 1.61 | 1.70 | 1.70 | 3.03% | 7,455 |
| Jun 23, 2026 | 1.59 | 1.70 | 1.49 | 1.65 | 1.65 | 4.43% | 16,630 |
| Jun 22, 2026 | 1.66 | 1.69 | 1.53 | 1.58 | 1.58 | -8.14% | 9,605 |
| Jun 18, 2026 | 1.72 | 1.85 | 1.60 | 1.72 | 1.72 | 1.18% | 38,736 |
| Jun 17, 2026 | 1.61 | 1.75 | 1.60 | 1.70 | 1.70 | 1.80% | 9,085 |
| Jun 16, 2026 | 1.57 | 1.69 | 1.48 | 1.67 | 1.67 | 5.70% | 17,253 |
| Jun 15, 2026 | 1.70 | 1.78 | 1.48 | 1.58 | 1.58 | -7.60% | 15,702 |
| Jun 12, 2026 | 1.82 | 1.90 | 1.46 | 1.71 | 1.71 | -7.57% | 23,088 |
| Jun 11, 2026 | 1.92 | 1.93 | 1.76 | 1.85 | 1.85 | -5.13% | 21,336 |
| Jun 10, 2026 | 2.04 | 2.05 | 1.71 | 1.95 | 1.95 | -4.88% | 32,842 |
| Jun 9, 2026 | 1.75 | 3.07 | 1.70 | 2.05 | 2.05 | 17.14% | 304,256 |
| Jun 8, 2026 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | - | 42,799 |
| Jun 5, 2026 | 1.49 | 1.75 | 1.49 | 1.75 | 1.75 | 13.64% | 15,586 |
| Jun 4, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -4.94% | 3,595 |
| Jun 3, 2026 | 1.47 | 1.65 | 1.46 | 1.62 | 1.62 | 1.94% | 7,274 |
| Jun 2, 2026 | 1.51 | 1.62 | 1.50 | 1.59 | 1.59 | 0.54% | 6,990 |
| Jun 1, 2026 | 1.62 | 1.63 | 1.52 | 1.58 | 1.58 | 2.64% | 6,194 |
| May 29, 2026 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -3.75% | 8,685 |
| May 28, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | 1.27% | 4,168 |
| May 27, 2026 | 1.51 | 1.61 | 1.43 | 1.58 | 1.58 | -1.80% | 9,179 |
| May 26, 2026 | 1.56 | 1.71 | 1.45 | 1.61 | 1.61 | 9.45% | 11,857 |
| May 22, 2026 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | -3.92% | 8,865 |
| May 21, 2026 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -3.16% | 5,442 |
| May 20, 2026 | 1.44 | 1.58 | 1.42 | 1.58 | 1.58 | 7.48% | 11,433 |
| May 19, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 1,005 |
| May 18, 2026 | 1.48 | 1.70 | 1.25 | 1.49 | 1.49 | 0.68% | 12,829 |
| May 15, 2026 | 1.46 | 1.61 | 1.45 | 1.48 | 1.48 | 1.37% | 48,190 |
| May 14, 2026 | 1.46 | 1.55 | 1.44 | 1.46 | 1.46 | 2.82% | 24,228 |
| May 13, 2026 | 1.37 | 1.50 | 1.32 | 1.42 | 1.42 | 7.58% | 31,341 |