Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.74	0.79	0.74	0.79	0.79	3.73%	65,791
Aug 20, 2026	0.74	0.78	0.73	0.76	0.76	1.99%	45,255
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
Jun 30, 2026	0.72	0.74	0.65	0.66	0.66	-7.06%	132,027
Jun 29, 2026	0.65	0.88	0.65	0.71	0.71	9.08%	499,502
Jun 26, 2026	0.66	0.88	0.65	0.65	0.65	-0.21%	548,085
Jun 25, 2026	0.70	0.71	0.65	0.65	0.65	-8.18%	33,070
Jun 24, 2026	0.72	0.74	0.69	0.71	0.71	-3.33%	57,415
Jun 23, 2026	0.75	0.75	0.73	0.74	0.74	-3.62%	27,422
Jun 22, 2026	0.76	0.77	0.73	0.76	0.76	3.05%	13,800
Jun 18, 2026	0.75	0.76	0.73	0.74	0.74	-1.35%	40,838
Jun 17, 2026	0.75	0.78	0.74	0.75	0.75	0.86%	27,779
Jun 16, 2026	0.73	0.76	0.73	0.74	0.74	-2.23%	11,622
Jun 15, 2026	0.81	0.82	0.75	0.76	0.76	1.43%	54,861
Jun 12, 2026	0.75	0.80	0.73	0.75	0.75	-0.09%	74,213
Jun 11, 2026	0.82	0.85	0.75	0.75	0.75	-9.34%	199,370