Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	1.19	1.21	1.07	1.11	1.11	-6.72%	260,113
Sep 9, 2026	1.16	1.21	1.11	1.19	1.19	2.59%	370,663
Sep 8, 2026	1.20	1.22	1.12	1.16	1.16	-	392,207
Sep 4, 2026	1.20	1.40	1.12	1.16	1.16	-4.13%	1,449,187
Sep 3, 2026	1.32	1.45	1.18	1.21	1.21	10.00%	8,223,644
Sep 2, 2026	1.23	1.28	0.96	1.10	1.10	34.02%	90,636,225
Sep 1, 2026	0.82	0.83	0.81	0.82	0.82	-3.34%	40,851
Aug 31, 2026	0.86	0.87	0.82	0.85	0.85	-2.46%	30,286
Aug 28, 2026	0.89	0.89	0.85	0.87	0.87	-2.29%	28,973
Aug 27, 2026	0.93	0.94	0.89	0.89	0.89	-4.06%	61,706
Aug 26, 2026	0.84	0.96	0.84	0.93	0.93	7.56%	121,462
Aug 25, 2026	0.86	0.87	0.81	0.86	0.86	-1.77%	84,913
Aug 24, 2026	0.77	0.97	0.75	0.88	0.88	11.69%	448,967
Aug 21, 2026	0.74	0.79	0.74	0.79	0.79	3.73%	70,280
Aug 20, 2026	0.74	0.78	0.73	0.76	0.76	1.99%	46,496
Aug 19, 2026	0.75	0.77	0.72	0.74	0.74	-1.26%	93,870
Aug 18, 2026	0.74	0.76	0.70	0.75	0.75	1.80%	151,367
Aug 17, 2026	0.78	0.79	0.74	0.74	0.74	-4.59%	168,960
Aug 14, 2026	0.80	0.80	0.78	0.78	0.78	-3.04%	80,545
Aug 13, 2026	0.79	0.83	0.79	0.80	0.80	-1.23%	109,777
Aug 12, 2026	0.79	0.85	0.79	0.81	0.81	-0.18%	114,402
Aug 11, 2026	0.77	0.82	0.77	0.81	0.81	5.94%	150,657
Aug 10, 2026	0.81	0.83	0.77	0.77	0.77	-6.81%	154,262
Aug 7, 2026	0.82	0.86	0.82	0.82	0.82	-2.69%	85,163
Aug 6, 2026	0.81	0.87	0.76	0.84	0.84	2.51%	153,271
Aug 5, 2026	0.83	0.83	0.80	0.82	0.82	-0.12%	123,557
Aug 4, 2026	0.84	0.86	0.82	0.83	0.83	-2.64%	65,928
Aug 3, 2026	0.88	0.93	0.82	0.85	0.85	-1.27%	198,565
Jul 31, 2026	0.83	0.88	0.80	0.86	0.86	5.65%	113,897
Jul 30, 2026	0.81	0.84	0.78	0.81	0.81	1.52%	145,098
Jul 29, 2026	0.85	0.89	0.80	0.80	0.80	-5.54%	230,550
Jul 28, 2026	0.90	0.92	0.84	0.85	0.85	-8.74%	181,460
Jul 27, 2026	0.90	0.93	0.85	0.93	0.93	2.88%	205,000
Jul 24, 2026	0.95	0.96	0.85	0.90	0.90	-5.04%	375,970
Jul 23, 2026	0.96	1.00	0.95	0.95	0.95	-3.05%	234,294
Jul 22, 2026	1.02	1.04	0.93	0.98	0.98	-5.77%	525,482
Jul 21, 2026	1.05	1.11	1.02	1.04	1.04	-6.31%	393,130
Jul 20, 2026	1.00	1.12	0.98	1.11	1.11	8.82%	545,307
Jul 17, 2026	1.06	1.07	1.00	1.02	1.02	-4.67%	979,366
Jul 16, 2026	1.10	1.14	1.07	1.07	1.07	-6.14%	613,914
Jul 15, 2026	1.14	1.20	1.09	1.14	1.14	-6.56%	2,488,517
Jul 14, 2026	1.44	1.47	1.15	1.22	1.22	22.00%	93,359,442
Jul 13, 2026	1.10	1.14	0.96	1.00	1.00	-13.04%	716,982
Jul 10, 2026	1.24	1.25	1.05	1.15	1.15	-12.88%	1,406,929
Jul 9, 2026	1.36	1.41	1.28	1.32	1.32	-9.59%	1,221,019
Jul 8, 2026	1.40	1.68	1.36	1.46	1.46	13.18%	27,376,900
Jul 7, 2026	1.47	1.53	1.20	1.29	1.29	-19.88%	2,153,903
Jul 6, 2026	1.74	2.18	1.55	1.61	1.61	-8.52%	6,806,582
Jul 2, 2026	1.77	1.99	1.50	1.76	1.76	-35.77%	20,126,367
Jul 1, 2026	1.82	2.84	1.26	2.74	2.74	315.15%	339,437,803