Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	12.24	14.15	11.70	11.72	-	-8.44%	1,109,468
Dec 19, 2025	12.06	12.90	10.60	12.80	12.80	14.39%	1,507,371
Dec 18, 2025	10.41	11.90	7.85	11.19	11.19	20.45%	6,501,759
Dec 17, 2025	13.00	13.70	5.81	9.29	9.29	-27.42%	3,063,772
Dec 16, 2025	13.00	13.50	12.80	12.80	12.80	-0.70%	68,600
Dec 15, 2025	12.70	13.23	12.70	12.89	12.89	1.50%	60,743
Dec 12, 2025	12.70	13.22	12.62	12.70	12.70	-	41,770
Dec 11, 2025	13.21	13.45	12.31	12.70	12.70	3.67%	65,711
Dec 10, 2025	14.03	14.15	12.25	12.25	12.25	-14.93%	148,509
Dec 9, 2025	14.00	14.83	13.10	14.40	14.40	1.91%	164,684
Dec 8, 2025	12.65	14.40	12.64	14.13	14.13	16.20%	136,320
Dec 5, 2025	13.80	13.80	11.42	12.16	12.16	-6.53%	135,189
Dec 4, 2025	15.60	15.60	11.93	13.01	13.01	-16.55%	312,472
Dec 3, 2025	14.15	15.66	13.70	15.59	15.59	10.18%	137,932
Dec 2, 2025	13.11	14.80	12.51	14.15	14.15	7.93%	126,643
Dec 1, 2025	12.51	13.29	12.26	13.11	13.11	4.80%	58,490
Nov 28, 2025	12.55	12.95	12.10	12.51	12.51	0.64%	49,896
Nov 26, 2025	11.84	12.80	11.80	12.43	12.43	5.34%	109,087
Nov 25, 2025	11.49	11.80	11.01	11.80	11.80	3.15%	62,025
Nov 24, 2025	10.99	11.45	10.70	11.44	11.44	4.09%	52,485
Nov 21, 2025	10.70	11.09	10.70	10.99	10.99	0.92%	56,422
Nov 20, 2025	11.10	11.20	10.57	10.89	10.89	0.09%	29,271
Nov 19, 2025	11.01	11.10	10.20	10.88	10.88	-2.86%	92,872
Nov 18, 2025	11.00	11.35	10.68	11.20	11.20	6.26%	73,939
Nov 17, 2025	11.39	11.50	9.97	10.54	10.54	-5.72%	116,448
Nov 14, 2025	10.91	11.85	10.85	11.18	11.18	2.38%	294,679
Nov 13, 2025	10.86	11.54	10.65	10.92	10.92	0.46%	244,577
Nov 12, 2025	10.77	10.96	10.67	10.87	10.87	0.83%	43,367
Nov 11, 2025	10.80	10.80	10.30	10.78	10.78	-1.73%	90,583
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%	266,904
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