Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
10.24
+0.05 (0.49%)
At close: Oct 22, 2025, 4:00 PM EDT
10.31
+0.07 (0.68%)
After-hours: Oct 22, 2025, 5:25 PM EDT
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 10.22 | 10.62 | 9.91 | 10.24 | - | 0.49% | 168,028 |
| Oct 21, 2025 | 10.51 | 10.94 | 10.10 | 10.19 | 10.19 | -0.97% | 118,956 |
| Oct 20, 2025 | 11.10 | 11.42 | 9.70 | 10.29 | 10.29 | -6.37% | 428,844 |
| Oct 17, 2025 | 10.07 | 11.06 | 9.91 | 10.99 | 10.99 | 9.14% | 255,992 |
| Oct 16, 2025 | 9.70 | 10.19 | 9.53 | 10.07 | 10.07 | 6.11% | 871,721 |
| Oct 15, 2025 | 9.97 | 9.99 | 9.14 | 9.49 | 9.49 | - | 436,611 |
| Oct 14, 2025 | 9.50 | 10.15 | 9.30 | 9.49 | 9.49 | 3.94% | 399,362 |
| Oct 13, 2025 | 8.70 | 9.35 | 8.53 | 9.13 | 9.13 | 4.46% | 222,325 |
| Oct 10, 2025 | 8.68 | 8.94 | 8.36 | 8.74 | 8.74 | 2.58% | 317,667 |
| Oct 9, 2025 | 8.96 | 9.10 | 8.14 | 8.52 | 8.52 | -3.84% | 151,244 |
| Oct 8, 2025 | 9.17 | 9.17 | 8.70 | 8.86 | 8.86 | -2.96% | 70,180 |
| Oct 7, 2025 | 9.07 | 9.15 | 8.78 | 9.13 | 9.13 | -0.33% | 78,971 |
| Oct 6, 2025 | 8.65 | 9.53 | 8.64 | 9.16 | 9.16 | 6.02% | 330,563 |
| Oct 3, 2025 | 9.25 | 9.40 | 8.60 | 8.64 | 8.64 | -7.99% | 437,246 |
| Oct 2, 2025 | 9.45 | 9.73 | 9.15 | 9.39 | 9.39 | -4.38% | 262,076 |
| Oct 1, 2025 | 9.34 | 9.90 | 8.93 | 9.82 | 9.82 | 8.39% | 1,661,893 |
| Sep 30, 2025 | 9.28 | 9.73 | 7.55 | 9.06 | 9.06 | -2.37% | 780,354 |
| Sep 29, 2025 | 9.52 | 9.57 | 8.91 | 9.28 | 9.28 | -2.52% | 955,263 |
| Sep 26, 2025 | 9.12 | 9.90 | 9.01 | 9.52 | 9.52 | 3.37% | 741,432 |
| Sep 25, 2025 | 9.10 | 9.55 | 8.91 | 9.21 | 9.21 | 1.32% | 350,064 |
| Sep 24, 2025 | 9.38 | 9.80 | 9.03 | 9.09 | 9.09 | -2.99% | 473,898 |
| Sep 23, 2025 | 9.00 | 9.49 | 9.00 | 9.37 | 9.37 | 5.04% | 256,418 |
| Sep 22, 2025 | 9.28 | 9.70 | 8.65 | 8.92 | 8.92 | -4.90% | 327,762 |
| Sep 19, 2025 | 8.90 | 9.41 | 8.72 | 9.38 | 9.38 | 5.51% | 707,711 |
| Sep 18, 2025 | 9.00 | 9.33 | 8.80 | 8.89 | 8.89 | -0.22% | 349,706 |
| Sep 17, 2025 | 8.44 | 9.30 | 8.20 | 8.91 | 8.91 | 6.58% | 565,818 |
| Sep 16, 2025 | 8.79 | 8.92 | 8.30 | 8.36 | 8.36 | -4.89% | 379,723 |
| Sep 15, 2025 | 8.80 | 9.15 | 8.51 | 8.79 | 8.79 | -2.12% | 654,246 |
| Sep 12, 2025 | 9.00 | 9.19 | 8.80 | 8.98 | 8.98 | 2.28% | 1,780,928 |
| Sep 11, 2025 | 8.59 | 8.93 | 8.30 | 8.78 | 8.78 | 1.97% | 2,125,539 |
| Sep 10, 2025 | 8.10 | 8.70 | 7.26 | 8.61 | 8.61 | 3.11% | 709,763 |
| Sep 9, 2025 | 8.45 | 8.49 | 8.20 | 8.35 | 8.35 | -0.83% | 211,239 |
| Sep 8, 2025 | 8.76 | 9.00 | 8.10 | 8.42 | 8.42 | -3.88% | 1,143,323 |
| Sep 5, 2025 | 8.49 | 8.85 | 8.15 | 8.76 | 8.76 | 4.04% | 288,909 |
| Sep 4, 2025 | 8.50 | 8.60 | 8.05 | 8.42 | 8.42 | -0.71% | 525,531 |
| Sep 3, 2025 | 9.18 | 9.50 | 8.32 | 8.48 | 8.48 | -5.88% | 695,946 |
| Sep 2, 2025 | 8.94 | 10.35 | 8.20 | 9.01 | 9.01 | 0.78% | 1,211,752 |
| Aug 29, 2025 | 8.35 | 9.16 | 8.00 | 8.94 | 8.94 | 11.06% | 993,403 |
| Aug 28, 2025 | 8.17 | 8.48 | 7.70 | 8.05 | 8.05 | -2.78% | 202,653 |
| Aug 27, 2025 | 8.41 | 8.60 | 7.94 | 8.28 | 8.28 | -0.36% | 629,565 |
| Aug 26, 2025 | 7.28 | 8.50 | 7.27 | 8.31 | 8.31 | 20.96% | 1,054,737 |
| Aug 25, 2025 | 6.47 | 7.50 | 5.72 | 6.87 | 6.87 | 7.68% | 1,529,393 |
| Aug 22, 2025 | 6.40 | 6.70 | 6.20 | 6.38 | 6.38 | -1.09% | 94,399 |
| Aug 21, 2025 | 6.00 | 6.63 | 5.93 | 6.45 | 6.45 | 7.50% | 73,860 |
| Aug 20, 2025 | 6.17 | 6.40 | 5.88 | 6.00 | 6.00 | -2.44% | 95,317 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.08 | 6.15 | 6.15 | -14.35% | 147,812 |
| Aug 18, 2025 | 5.63 | 7.21 | 5.25 | 7.18 | 7.18 | 27.76% | 269,511 |
| Aug 15, 2025 | 6.18 | 6.19 | 5.50 | 5.62 | 5.62 | -8.17% | 138,472 |
| Aug 14, 2025 | 6.24 | 6.89 | 5.99 | 6.12 | 6.12 | -7.27% | 103,850 |
| Aug 13, 2025 | 7.07 | 7.29 | 6.50 | 6.60 | 6.60 | -6.65% | 183,829 |