Linkhome Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	0.75	0.75	0.73	0.73	-	-3.87%	13,843
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%	40,834
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
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