Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
9.52
+0.31 (3.37%)
At close: Sep 26, 2025, 4:00 PM EDT
9.36
-0.16 (-1.68%)
After-hours: Sep 26, 2025, 7:55 PM EDT
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7.10 | 7.89 | 6.96 | 7.07 | 7.07 | -0.14% | 205,673 |
| Aug 11, 2025 | 7.14 | 8.10 | 7.05 | 7.08 | 7.08 | -5.60% | 156,825 |
| Aug 8, 2025 | 8.20 | 8.74 | 7.20 | 7.50 | 7.50 | -0.13% | 456,153 |
| Aug 7, 2025 | 7.00 | 9.25 | 6.74 | 7.51 | 7.51 | 1.90% | 1,183,810 |
| Aug 6, 2025 | 5.20 | 7.46 | 5.18 | 7.37 | 7.37 | 45.94% | 3,129,451 |
| Aug 5, 2025 | 4.75 | 5.30 | 4.63 | 5.05 | 5.05 | 3.70% | 455,812 |
| Aug 4, 2025 | 5.21 | 5.56 | 4.85 | 4.87 | 4.87 | -9.81% | 192,455 |
| Aug 1, 2025 | 5.68 | 6.08 | 5.24 | 5.40 | 5.40 | -11.76% | 229,817 |
| Jul 31, 2025 | 5.76 | 7.04 | 5.76 | 6.12 | 6.12 | 0.33% | 500,963 |
| Jul 30, 2025 | 7.35 | 7.39 | 5.80 | 6.10 | 6.10 | -22.98% | 611,049 |
| Jul 29, 2025 | 9.24 | 9.76 | 7.60 | 7.92 | 7.92 | -19.92% | 799,846 |
| Jul 28, 2025 | 8.59 | 11.94 | 8.59 | 9.89 | 9.89 | -4.07% | 2,408,986 |
| Jul 25, 2025 | 11.77 | 13.00 | 8.60 | 10.31 | 10.31 | 83.13% | 33,100,256 |