Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
0.8210
+0.0014 (0.17%)
At close: Oct 21, 2026, 4:00 PM EDT
0.8300
+0.0090 (1.10%)
After-hours: Oct 21, 2026, 4:45 PM EDT
Linkhome Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 0.83 | 0.87 | 0.81 | 0.82 | 0.82 | 0.17% | 26,803 |
| Oct 20, 2026 | 0.80 | 0.89 | 0.80 | 0.82 | 0.82 | 0.81% | 300,162 |
| Oct 19, 2026 | 0.78 | 0.95 | 0.78 | 0.81 | 0.81 | -4.35% | 402,521 |
| Oct 16, 2026 | 0.87 | 0.94 | 0.75 | 0.85 | 0.85 | -2.18% | 599,434 |
| Oct 15, 2026 | 0.85 | 0.98 | 0.70 | 0.87 | 0.87 | -0.34% | 1,203,603 |
| Oct 14, 2026 | 0.92 | 0.93 | 0.87 | 0.87 | 0.87 | -7.47% | 58,181 |
| Oct 13, 2026 | 0.95 | 0.97 | 0.92 | 0.94 | 0.94 | -1.08% | 26,537 |
| Oct 12, 2026 | 1.02 | 1.02 | 0.94 | 0.95 | 0.95 | -5.68% | 56,727 |
| Oct 9, 2026 | 1.03 | 1.08 | 0.98 | 1.01 | 1.01 | -1.94% | 36,303 |
| Oct 8, 2026 | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -8.04% | 38,069 |
| Oct 7, 2026 | 1.10 | 1.20 | 1.10 | 1.12 | 1.12 | 0.90% | 74,154 |
| Oct 6, 2026 | 1.08 | 1.15 | 1.03 | 1.11 | 1.11 | 7.77% | 62,936 |
| Oct 5, 2026 | 1.01 | 1.09 | 0.98 | 1.03 | 1.03 | -0.96% | 89,546 |
| Oct 2, 2026 | 1.01 | 1.08 | 1.01 | 1.04 | 1.04 | 4.00% | 59,392 |
| Oct 1, 2026 | 1.02 | 1.09 | 1.00 | 1.00 | 1.00 | -0.99% | 75,727 |
| Sep 30, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 27,262 |
| Sep 29, 2026 | 1.04 | 1.08 | 1.00 | 1.01 | 1.01 | -1.94% | 40,812 |
| Sep 28, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 0.98% | 46,263 |
| Sep 25, 2026 | 1.02 | 1.08 | 1.01 | 1.02 | 1.02 | -1.92% | 39,781 |
| Sep 24, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 58,957 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.05 | 1.07 | 1.07 | -2.73% | 52,390 |
| Sep 22, 2026 | 1.10 | 1.16 | 1.06 | 1.10 | 1.10 | - | 122,761 |
| Sep 21, 2026 | 1.19 | 1.25 | 1.09 | 1.10 | 1.10 | -9.09% | 170,153 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.16 | 1.21 | 1.21 | -2.42% | 231,035 |
| Sep 17, 2026 | 1.27 | 1.35 | 1.23 | 1.24 | 1.24 | -3.13% | 581,307 |
| Sep 16, 2026 | 1.07 | 1.32 | 1.07 | 1.28 | 1.28 | 19.63% | 1,014,749 |
| Sep 15, 2026 | 1.05 | 1.10 | 1.04 | 1.07 | 1.07 | -0.93% | 74,399 |
| Sep 14, 2026 | 1.04 | 1.10 | 1.01 | 1.08 | 1.08 | 3.85% | 189,133 |
| Sep 11, 2026 | 1.08 | 1.10 | 1.00 | 1.04 | 1.04 | -6.31% | 168,827 |
| Sep 10, 2026 | 1.19 | 1.21 | 1.07 | 1.11 | 1.11 | -6.72% | 272,210 |
| Sep 9, 2026 | 1.16 | 1.21 | 1.11 | 1.19 | 1.19 | 2.59% | 383,062 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.12 | 1.16 | 1.16 | - | 424,420 |
| Sep 4, 2026 | 1.20 | 1.40 | 1.12 | 1.16 | 1.16 | -4.13% | 1,553,073 |
| Sep 3, 2026 | 1.32 | 1.45 | 1.18 | 1.21 | 1.21 | 10.00% | 8,425,560 |
| Sep 2, 2026 | 1.23 | 1.28 | 0.96 | 1.10 | 1.10 | 34.02% | 92,886,770 |
| Sep 1, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -3.34% | 40,875 |
| Aug 31, 2026 | 0.86 | 0.87 | 0.82 | 0.85 | 0.85 | -2.46% | 30,803 |
| 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 |