Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	0.90	0.93	0.85	0.93	0.93	2.88%	202,880
Jul 24, 2026	0.95	0.96	0.85	0.90	0.90	-5.04%	372,165
Jul 23, 2026	0.96	1.00	0.95	0.95	0.95	-3.05%	231,249
Jul 22, 2026	1.02	1.04	0.93	0.98	0.98	-5.77%	521,820
Jul 21, 2026	1.05	1.11	1.02	1.04	1.04	-6.31%	380,695
Jul 20, 2026	1.00	1.12	0.98	1.11	1.11	8.82%	491,865
Jul 17, 2026	1.06	1.07	1.00	1.02	1.02	-4.67%	962,824
Jul 16, 2026	1.10	1.14	1.07	1.07	1.07	-6.14%	569,004
Jul 15, 2026	1.14	1.20	1.09	1.14	1.14	-6.56%	2,427,649
Jul 14, 2026	1.44	1.47	1.15	1.22	1.22	22.00%	92,680,752
Jul 13, 2026	1.10	1.14	0.96	1.00	1.00	-13.04%	704,698
Jul 10, 2026	1.24	1.25	1.05	1.15	1.15	-12.88%	1,394,406
Jul 9, 2026	1.36	1.41	1.28	1.32	1.32	-9.59%	1,174,632
Jul 8, 2026	1.40	1.68	1.36	1.46	1.46	13.18%	26,919,644
Jul 7, 2026	1.47	1.53	1.20	1.29	1.29	-19.88%	2,007,788
Jul 6, 2026	1.74	2.18	1.55	1.61	1.61	-8.52%	6,580,424
Jul 2, 2026	1.77	1.99	1.50	1.76	1.76	-35.77%	19,920,972
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
Jun 10, 2026	0.82	0.85	0.81	0.83	0.83	2.23%	33,783
Jun 9, 2026	0.84	0.84	0.80	0.81	0.81	-3.58%	23,536
Jun 8, 2026	0.75	0.89	0.75	0.84	0.84	-1.06%	21,651
Jun 5, 2026	0.80	0.87	0.80	0.85	0.85	1.76%	28,829
Jun 4, 2026	0.90	0.95	0.76	0.83	0.83	-6.15%	66,536
Jun 3, 2026	0.91	0.94	0.88	0.89	0.89	-4.61%	31,959
Jun 2, 2026	0.91	1.01	0.91	0.93	0.93	-3.92%	50,026
Jun 1, 2026	0.93	1.03	0.91	0.97	0.97	6.01%	189,368
May 29, 2026	0.91	0.94	0.91	0.92	0.92	-2.31%	24,162
May 28, 2026	0.90	0.95	0.82	0.94	0.94	4.07%	108,933
May 27, 2026	0.92	0.96	0.90	0.90	0.90	-2.17%	77,158
May 26, 2026	0.89	1.00	0.89	0.92	0.92	2.22%	98,009
May 22, 2026	0.91	0.92	0.85	0.90	0.90	2.27%	73,903
May 21, 2026	0.97	0.97	0.88	0.88	0.88	-8.32%	90,461
May 20, 2026	0.91	0.97	0.86	0.96	0.96	8.12%	57,186
May 19, 2026	0.86	0.95	0.80	0.89	0.89	-0.25%	101,334
May 18, 2026	0.93	0.99	0.75	0.89	0.89	-5.61%	156,938
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