E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.627
+0.157 (10.67%)
May 26, 2026, 2:37 PM EDT - Market open
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.56 | 1.68 | 1.45 | 1.51 | - | 2.72% | 8,445 |
| May 22, 2026 | 1.49 | 1.53 | 1.43 | 1.47 | 1.47 | -3.92% | 5,424 |
| May 21, 2026 | 1.57 | 1.57 | 1.48 | 1.53 | 1.53 | -3.16% | 5,435 |
| May 20, 2026 | 1.44 | 1.58 | 1.42 | 1.58 | 1.58 | 7.48% | 11,432 |
| 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 |
| May 12, 2026 | 1.35 | 1.38 | 1.25 | 1.32 | 1.32 | -2.22% | 13,360 |
| May 11, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -2.17% | 8,075 |
| May 8, 2026 | 1.48 | 1.48 | 1.36 | 1.38 | 1.38 | -6.76% | 14,894 |
| May 7, 2026 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 6,900 |
| May 6, 2026 | 1.54 | 1.54 | 1.45 | 1.49 | 1.49 | -4.49% | 13,054 |
| May 5, 2026 | 1.53 | 1.57 | 1.50 | 1.56 | 1.56 | -0.64% | 14,255 |
| May 4, 2026 | 1.60 | 1.64 | 1.52 | 1.57 | 1.57 | -3.09% | 17,593 |
| May 1, 2026 | 1.52 | 1.76 | 1.50 | 1.62 | 1.62 | 2.53% | 102,220 |
| Apr 30, 2026 | 1.53 | 1.58 | 1.51 | 1.58 | 1.58 | -0.35% | 3,074 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.53 | 1.59 | 1.59 | -0.28% | 9,002 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -2.08% | 9,216 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | 0.85% | 16,394 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.28% | 6,471 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.59 | 1.62 | 1.61 | -5.03% | 15,244 |
| Apr 22, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -2.56% | 9,373 |
| Apr 21, 2026 | 1.78 | 1.80 | 1.72 | 1.75 | 1.74 | -1.98% | 6,069 |
| Apr 20, 2026 | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -3.46% | 4,277 |
| Apr 17, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | -2.56% | 6,190 |
| Apr 16, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 5.12% | 31,285 |
| Apr 15, 2026 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 14,658 |
| Apr 14, 2026 | 1.80 | 1.88 | 1.75 | 1.82 | 1.82 | 0.83% | 8,914 |
| Apr 13, 2026 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | - | 5,498 |
| Apr 10, 2026 | 1.81 | 1.81 | 1.71 | 1.81 | 1.81 | 1.40% | 9,686 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.26% | 13,314 |
| Apr 8, 2026 | 1.81 | 1.92 | 1.75 | 1.84 | 1.84 | 2.79% | 25,414 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -9.14% | 6,954 |
| Apr 6, 2026 | 2.06 | 2.15 | 1.95 | 1.97 | 1.97 | -1.50% | 28,493 |
| Apr 2, 2026 | 1.96 | 2.10 | 1.92 | 2.00 | 2.00 | 3.63% | 23,214 |
| Apr 1, 2026 | 2.22 | 2.24 | 1.76 | 1.93 | 1.93 | -11.47% | 58,948 |
| Mar 31, 2026 | 2.32 | 2.56 | 2.11 | 2.18 | 2.18 | -7.63% | 89,221 |
| Mar 30, 2026 | 2.11 | 2.80 | 2.11 | 2.36 | 2.36 | -6.16% | 55,640 |
| Mar 27, 2026 | 2.15 | 2.58 | 2.00 | 2.52 | 2.52 | 4.79% | 95,279 |
| Mar 26, 2026 | 2.52 | 2.52 | 1.97 | 2.40 | 2.40 | -5.33% | 88,547 |
| Mar 25, 2026 | 1.88 | 2.55 | 1.88 | 2.54 | 2.54 | -0.59% | 85,729 |
| Mar 24, 2026 | 2.50 | 2.55 | 2.17 | 2.55 | 2.55 | -0.29% | 59,683 |
| Mar 23, 2026 | 2.09 | 2.60 | 2.07 | 2.56 | 2.56 | -0.43% | 109,270 |
| Mar 20, 2026 | 2.55 | 2.67 | 2.28 | 2.57 | 2.57 | 2.33% | 140,509 |
| Mar 19, 2026 | 2.50 | 2.52 | 2.30 | 2.51 | 2.51 | -0.15% | 41,845 |
| Mar 18, 2026 | 2.47 | 2.63 | 2.38 | 2.51 | 2.51 | -1.23% | 28,708 |
| Mar 17, 2026 | 2.48 | 2.73 | 2.35 | 2.55 | 2.55 | -1.17% | 79,422 |
| Mar 16, 2026 | 2.63 | 2.63 | 2.03 | 2.58 | 2.58 | 1.38% | 110,686 |