Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
10.78
-0.19 (-1.73%)
Nov 11, 2025, 4:00 PM EST - Market closed
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 10.80 | 10.80 | 10.30 | 10.78 | 10.78 | -1.73% | 90,544 |
| Nov 10, 2025 | 10.63 | 11.20 | 10.40 | 10.97 | 10.97 | 1.48% | 167,476 |
| Nov 7, 2025 | 10.75 | 11.08 | 10.60 | 10.81 | 10.81 | 0.56% | 104,142 |
| Nov 6, 2025 | 10.47 | 11.10 | 10.18 | 10.75 | 10.75 | 3.56% | 295,677 |
| Nov 5, 2025 | 10.11 | 10.71 | 9.90 | 10.38 | 10.38 | 5.92% | 261,321 |
| Nov 4, 2025 | 10.50 | 10.80 | 9.80 | 9.80 | 9.80 | -7.55% | 422,532 |
| Nov 3, 2025 | 10.40 | 10.70 | 9.12 | 10.60 | 10.60 | 2.22% | 268,363 |
| Oct 31, 2025 | 10.32 | 10.80 | 10.20 | 10.37 | 10.37 | 1.67% | 44,447 |
| Oct 30, 2025 | 10.71 | 10.93 | 10.06 | 10.20 | 10.20 | -4.94% | 89,766 |
| Oct 29, 2025 | 10.93 | 11.15 | 10.62 | 10.73 | 10.73 | -2.28% | 91,460 |
| Oct 28, 2025 | 10.57 | 11.00 | 10.36 | 10.98 | 10.98 | 6.19% | 165,227 |
| Oct 27, 2025 | 10.61 | 10.72 | 10.20 | 10.34 | 10.34 | -1.43% | 78,689 |
| Oct 24, 2025 | 10.21 | 10.72 | 10.21 | 10.49 | 10.49 | 0.87% | 98,519 |
| Oct 23, 2025 | 10.24 | 10.80 | 9.80 | 10.40 | 10.40 | 1.56% | 222,018 |
| Oct 22, 2025 | 10.22 | 10.62 | 9.91 | 10.24 | 10.24 | 0.49% | 168,237 |
| 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 |