E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.580
-0.130 (-7.60%)
At close: Jun 15, 2026, 4:00 PM EDT
1.520
-0.060 (-3.80%)
After-hours: Jun 15, 2026, 6:02 PM EDT
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.70 | 1.78 | 1.48 | 1.58 | 1.58 | -7.60% | 15,644 |
| Jun 12, 2026 | 1.82 | 1.90 | 1.46 | 1.71 | 1.71 | -7.57% | 23,072 |
| Jun 11, 2026 | 1.92 | 1.93 | 1.76 | 1.85 | 1.85 | -5.13% | 21,135 |
| Jun 10, 2026 | 2.04 | 2.05 | 1.71 | 1.95 | 1.95 | -4.88% | 32,470 |
| Jun 9, 2026 | 1.75 | 3.07 | 1.70 | 2.05 | 2.05 | 17.14% | 288,189 |
| Jun 8, 2026 | 1.75 | 1.85 | 1.65 | 1.75 | 1.75 | - | 39,565 |
| Jun 5, 2026 | 1.49 | 1.75 | 1.49 | 1.75 | 1.75 | 13.64% | 13,713 |
| Jun 4, 2026 | 1.59 | 1.59 | 1.51 | 1.54 | 1.54 | -4.94% | 3,476 |
| Jun 3, 2026 | 1.47 | 1.65 | 1.46 | 1.62 | 1.62 | 1.94% | 7,267 |
| 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% | 6,064 |
| May 29, 2026 | 1.60 | 1.60 | 1.45 | 1.54 | 1.54 | -3.75% | 8,236 |
| May 28, 2026 | 1.64 | 1.64 | 1.53 | 1.60 | 1.60 | 1.27% | 4,144 |
| May 27, 2026 | 1.51 | 1.61 | 1.43 | 1.58 | 1.58 | -1.80% | 9,060 |
| 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% | 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 |