Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
1.390
-0.220 (-13.66%)
At close: Jan 30, 2026, 4:00 PM EST
1.480
+0.090 (6.47%)
After-hours: Jan 30, 2026, 7:55 PM EST
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.69 | 2.26 | 1.30 | 1.39 | 1.39 | -13.66% | 3,196,182 |
| Jan 29, 2026 | 1.40 | 1.65 | 1.30 | 1.61 | 1.61 | 11.81% | 385,289 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.43 | 1.44 | 1.44 | -11.11% | 326,101 |
| Jan 27, 2026 | 1.53 | 1.86 | 1.48 | 1.62 | 1.62 | - | 559,438 |
| Jan 26, 2026 | 1.86 | 1.92 | 1.55 | 1.62 | 1.62 | -15.62% | 542,373 |
| Jan 23, 2026 | 2.01 | 2.13 | 1.62 | 1.92 | 1.92 | -5.88% | 842,404 |
| Jan 22, 2026 | 2.17 | 2.47 | 2.00 | 2.04 | 2.04 | -10.92% | 843,200 |
| Jan 21, 2026 | 2.20 | 2.50 | 2.05 | 2.29 | 2.29 | -7.66% | 1,599,739 |
| Jan 20, 2026 | 4.20 | 4.30 | 1.90 | 2.48 | 2.48 | -44.77% | 3,185,348 |
| Jan 16, 2026 | 5.74 | 5.85 | 4.05 | 4.49 | 4.49 | -25.29% | 1,483,000 |
| Jan 15, 2026 | 6.68 | 6.69 | 5.61 | 6.01 | 6.01 | -6.09% | 850,256 |
| Jan 14, 2026 | 6.80 | 7.29 | 5.80 | 6.40 | 6.40 | -7.91% | 761,262 |
| Jan 13, 2026 | 6.69 | 7.15 | 6.40 | 6.95 | 6.95 | 3.89% | 208,618 |
| Jan 12, 2026 | 7.00 | 7.12 | 6.31 | 6.69 | 6.69 | -6.04% | 343,229 |
| Jan 9, 2026 | 7.06 | 7.31 | 6.95 | 7.12 | 7.12 | 1.71% | 165,830 |
| Jan 8, 2026 | 7.16 | 7.46 | 6.90 | 7.00 | 7.00 | -3.71% | 254,269 |
| Jan 7, 2026 | 7.41 | 7.61 | 7.05 | 7.27 | 7.27 | -4.47% | 263,595 |
| Jan 6, 2026 | 7.46 | 7.71 | 7.30 | 7.61 | 7.61 | 2.01% | 186,056 |
| Jan 5, 2026 | 7.98 | 9.58 | 6.63 | 7.46 | 7.46 | -10.23% | 1,617,115 |
| Jan 2, 2026 | 7.96 | 8.65 | 7.65 | 8.31 | 8.31 | 8.77% | 250,480 |
| Dec 31, 2025 | 8.26 | 8.74 | 7.60 | 7.64 | 7.64 | -5.68% | 253,573 |
| Dec 30, 2025 | 7.78 | 8.82 | 7.78 | 8.10 | 8.10 | 4.11% | 419,717 |
| Dec 29, 2025 | 7.10 | 8.20 | 6.63 | 7.78 | 7.78 | 7.61% | 975,750 |
| Dec 26, 2025 | 7.07 | 7.98 | 6.70 | 7.23 | 7.23 | -2.95% | 298,551 |
| Dec 24, 2025 | 6.94 | 7.50 | 6.24 | 7.45 | 7.45 | -8.14% | 637,674 |
| Dec 23, 2025 | 9.78 | 9.90 | 5.91 | 8.11 | 8.11 | -16.82% | 3,264,131 |
| Dec 22, 2025 | 12.24 | 14.15 | 8.09 | 9.75 | 9.75 | -23.83% | 4,729,486 |
| 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 |