E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.580
-0.005 (-0.35%)
Apr 30, 2026, 4:00 PM EDT - Market closed
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1.53 | 1.58 | 1.51 | 1.58 | 1.58 | -0.38% | 3,074 |
| Apr 29, 2026 | 1.61 | 1.61 | 1.53 | 1.59 | 1.59 | -0.25% | 9,002 |
| Apr 28, 2026 | 1.62 | 1.62 | 1.55 | 1.59 | 1.59 | -2.09% | 9,216 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | 0.87% | 16,394 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.31% | 6,471 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.59 | 1.62 | 1.61 | -5.00% | 15,244 |
| Apr 22, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -2.58% | 9,373 |
| Apr 21, 2026 | 1.78 | 1.80 | 1.72 | 1.75 | 1.74 | -1.97% | 6,069 |
| Apr 20, 2026 | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -3.47% | 4,277 |
| Apr 17, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | -2.54% | 6,190 |
| Apr 16, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 5.11% | 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 | -0.31% | 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 | 2.35% | 140,509 |
| Mar 19, 2026 | 2.50 | 2.52 | 2.30 | 2.51 | 2.51 | -0.16% | 41,845 |
| Mar 18, 2026 | 2.47 | 2.63 | 2.38 | 2.51 | 2.51 | -1.22% | 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 |
| Mar 13, 2026 | 2.54 | 2.62 | 2.39 | 2.54 | 2.54 | -3.71% | 132,453 |
| Mar 12, 2026 | 2.61 | 2.71 | 2.51 | 2.64 | 2.64 | -8.50% | 203,799 |
| Mar 11, 2026 | 3.11 | 3.35 | 2.53 | 2.88 | 2.88 | -21.93% | 579,218 |
| Mar 10, 2026 | 6.00 | 7.10 | 3.18 | 3.69 | 3.69 | -41.13% | 1,008,260 |
| Mar 9, 2026 | 22.50 | 22.76 | 4.51 | 6.27 | 6.27 | -72.27% | 677,226 |
| Mar 6, 2026 | 22.26 | 24.00 | 22.00 | 22.62 | 22.62 | 1.63% | 55,858 |
| Mar 5, 2026 | 20.84 | 24.00 | 19.88 | 22.26 | 22.26 | 12.69% | 51,270 |
| Mar 4, 2026 | 18.00 | 20.50 | 17.63 | 19.75 | 19.75 | 14.49% | 44,134 |
| Mar 3, 2026 | 17.61 | 18.67 | 17.25 | 17.25 | 17.25 | 4.18% | 29,879 |
| Mar 2, 2026 | 17.25 | 19.75 | 16.17 | 16.56 | 16.56 | -4.00% | 116,015 |
| Feb 27, 2026 | 16.75 | 17.88 | 16.25 | 17.25 | 17.25 | 3.57% | 7,175 |
| Feb 26, 2026 | 15.56 | 17.25 | 15.56 | 16.66 | 16.66 | 0.97% | 8,179 |
| Feb 25, 2026 | 16.25 | 17.09 | 15.50 | 16.50 | 16.50 | 0.06% | 10,539 |
| Feb 24, 2026 | 15.00 | 22.48 | 13.34 | 16.49 | 16.49 | 8.68% | 120,843 |
| Feb 23, 2026 | 14.75 | 15.23 | 14.45 | 15.17 | 15.17 | 4.97% | 5,521 |
| Feb 20, 2026 | 13.92 | 14.65 | 13.92 | 14.45 | 14.45 | 3.96% | 2,088 |
| Feb 19, 2026 | 14.37 | 14.38 | 13.43 | 13.90 | 13.90 | -2.52% | 1,707 |