Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.91	1.01	0.91	0.97	-	-	29,682
Jun 1, 2026	0.93	1.03	0.91	0.97	0.97	6.01%	188,350
May 29, 2026	0.91	0.94	0.91	0.92	0.92	-2.31%	24,152
May 28, 2026	0.90	0.95	0.82	0.94	0.94	4.07%	108,857
May 27, 2026	0.92	0.96	0.90	0.90	0.90	-2.17%	76,546
May 26, 2026	0.89	1.00	0.89	0.92	0.92	2.22%	97,463
May 22, 2026	0.91	0.92	0.85	0.90	0.90	2.27%	73,063
May 21, 2026	0.97	0.97	0.88	0.88	0.88	-8.32%	89,517
May 20, 2026	0.91	0.97	0.86	0.96	0.96	8.12%	57,126
May 19, 2026	0.86	0.95	0.80	0.89	0.89	-0.25%	101,303
May 18, 2026	0.93	0.99	0.75	0.89	0.89	-5.61%	155,666
May 15, 2026	0.98	1.00	0.93	0.94	0.94	-4.21%	78,471
May 14, 2026	0.98	1.02	0.98	0.98	0.98	-3.50%	126,829
May 13, 2026	1.03	1.04	0.90	1.02	1.02	-	465,468
May 12, 2026	0.94	1.20	0.90	1.02	1.02	12.52%	2,746,463
May 11, 2026	1.26	1.29	0.53	0.91	0.91	-31.33%	2,096,496
May 8, 2026	1.33	1.34	1.21	1.32	1.32	-1.49%	286,642
May 7, 2026	1.37	1.37	1.22	1.34	1.34	-1.47%	527,463
May 6, 2026	1.17	1.37	1.16	1.36	1.36	15.25%	1,422,412
May 5, 2026	1.18	1.24	1.15	1.18	1.18	-1.67%	229,087
May 4, 2026	1.09	1.25	1.09	1.20	1.20	9.09%	280,561
May 1, 2026	1.07	1.14	1.05	1.10	1.10	2.80%	52,116
Apr 30, 2026	1.06	1.08	1.04	1.07	1.07	0.47%	26,354
Apr 29, 2026	1.08	1.08	1.03	1.07	1.07	-1.39%	52,539
Apr 28, 2026	1.07	1.20	1.05	1.08	1.08	-0.92%	293,601
Apr 27, 2026	1.08	1.11	1.08	1.09	1.09	1.87%	34,641
Apr 24, 2026	1.08	1.12	1.03	1.07	1.07	-0.93%	59,946
Apr 23, 2026	1.13	1.14	1.08	1.08	1.08	-5.26%	114,097
Apr 22, 2026	1.24	1.24	1.13	1.14	1.14	-7.32%	138,526
Apr 21, 2026	1.24	1.30	1.22	1.23	1.23	-	28,360
Apr 20, 2026	1.22	1.28	1.22	1.23	1.23	-3.15%	39,808
Apr 17, 2026	1.24	1.33	1.24	1.27	1.27	2.92%	107,226
Apr 16, 2026	1.18	1.30	1.17	1.23	1.23	4.81%	65,501
Apr 15, 2026	1.17	1.20	1.13	1.18	1.18	-0.22%	26,988
Apr 14, 2026	1.12	1.19	1.12	1.18	1.18	2.61%	26,779
Apr 13, 2026	1.14	1.18	1.13	1.15	1.15	-0.86%	34,387
Apr 10, 2026	1.13	1.16	1.12	1.16	1.16	2.65%	36,216
Apr 9, 2026	1.14	1.17	1.12	1.13	1.13	-0.88%	54,430
Apr 8, 2026	1.22	1.22	1.12	1.14	1.14	-6.56%	75,877
Apr 7, 2026	1.20	1.23	1.15	1.22	1.22	0.83%	10,110
Apr 6, 2026	1.18	1.23	1.13	1.21	1.21	2.54%	61,773
Apr 2, 2026	1.12	1.18	1.12	1.18	1.18	5.36%	59,564
Apr 1, 2026	1.20	1.20	1.12	1.12	1.12	-4.27%	36,209
Mar 31, 2026	1.15	1.19	1.13	1.17	1.17	3.54%	27,007
Mar 30, 2026	1.15	1.17	1.12	1.13	1.13	0.89%	50,355
Mar 27, 2026	1.15	1.15	1.11	1.12	1.12	-2.61%	51,360
Mar 26, 2026	1.16	1.21	1.15	1.15	1.15	-1.71%	77,081
Mar 25, 2026	1.18	1.24	1.17	1.17	1.17	0.86%	29,128
Mar 24, 2026	1.21	1.26	1.15	1.16	1.16	-5.69%	19,273
Mar 23, 2026	1.19	1.28	1.16	1.23	1.23	3.36%	53,636