E-Home Household Service Holdings Limited (EJH) NASDAQ

0.58

+0.022(+3.96%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.56	0.58	0.58	0.59	0.56	52,218
February 19, 2026	0.57	0.56	0.56	0.57	0.54	41,474
February 18, 2026	0.6	0.57	0.57	0.61	0.56	106,223
February 17, 2026	0.59	0.58	0.58	0.6	0.53	141,400
February 13, 2026	0.6	0.58	0.58	0.61	0.53	153,304
February 12, 2026	0.62	0.57	0.57	0.62	0.52	155,203
February 11, 2026	0.54	0.6	0.6	0.64	0.51	311,400
February 10, 2026	0.57	0.52	0.52	0.64	0.51	147,538
February 09, 2026	0.6	0.58	0.58	0.63	0.58	104,500
February 06, 2026	0.72	0.63	0.63	0.72	0.55	275,820
February 05, 2026	0.69	0.68	0.68	0.75	0.67	86,907
February 04, 2026	0.78	0.71	0.71	0.78	0.69	105,672
February 03, 2026	0.77	0.82	0.82	0.84	0.76	64,592
February 02, 2026	0.87	0.76	0.76	0.87	0.7	115,498
January 30, 2026	0.98	0.81	0.81	0.99	0.79	92,002
January 29, 2026	0.97	1.01	1.01	1.02	0.88	708,255
January 28, 2026	1.01	0.98	0.98	1.01	0.93	239,198
January 27, 2026	0.96	0.99	0.99	0.99	0.9	160,703
January 26, 2026	0.87	0.95	0.95	0.95	0.84	251,100
January 23, 2026	0.85	0.89	0.89	0.89	0.82	99,906
January 22, 2026	0.8	0.85	0.85	0.85	0.78	218,902
January 21, 2026	0.74	0.8	0.8	0.81	0.73	188,245
January 20, 2026	0.77	0.74	0.74	0.8	0.74	88,848
January 16, 2026	0.84	0.79	0.79	0.84	0.77	67,300
January 15, 2026	0.8	0.8	0.8	0.84	0.79	71,825
January 14, 2026	0.76	0.85	0.85	0.85	0.76	282,716
January 13, 2026	0.77	0.76	0.76	0.8	0.74	100,441
January 12, 2026	0.8	0.8	0.8	0.81	0.79	124,300
January 09, 2026	0.78	0.78	0.78	0.78	0.74	104,277
January 08, 2026	0.75	0.74	0.74	0.8	0.74	71,124
January 07, 2026	0.77	0.78	0.78	0.8	0.77	20,917
January 06, 2026	0.79	0.78	0.78	0.82	0.77	168,098
January 05, 2026	0.81	0.83	0.83	0.84	0.78	207,700
January 02, 2026	0.81	0.79	0.79	0.82	0.78	96,209
December 31, 2025	0.81	0.76	0.76	0.84	0.74	106,639
December 30, 2025	0.82	0.81	0.81	0.84	0.81	68,497
December 29, 2025	0.92	0.81	0.81	0.94	0.81	86,708
December 26, 2025	0.92	0.93	0.93	0.97	0.91	90,509
December 24, 2025	0.9	1.01	1.01	1.02	0.85	113,000
December 23, 2025	0.9	0.93	0.93	0.98	0.9	182,753
December 22, 2025	0.92	1	1	1	0.9	442,817
December 19, 2025	0.87	0.91	0.91	0.91	0.83	83,713
December 18, 2025	0.81	0.88	0.88	0.88	0.81	98,713
December 17, 2025	0.8	0.86	0.86	0.87	0.79	84,255
December 16, 2025	0.75	0.82	0.82	0.84	0.75	193,478
December 15, 2025	0.79	0.77	0.77	0.79	0.76	72,851
December 12, 2025	0.78	0.78	0.78	0.8	0.77	35,030
December 11, 2025	0.79	0.78	0.78	0.82	0.78	24,813
December 10, 2025	0.79	0.8	0.8	0.82	0.79	32,900
December 09, 2025	0.8	0.81	0.81	0.82	0.79	20,433
December 08, 2025	0.8	0.81	0.81	0.85	0.78	98,000
December 05, 2025	0.81	0.82	0.82	0.87	0.79	110,883
December 04, 2025	0.83	0.82	0.82	0.85	0.81	281,840
December 03, 2025	0.83	0.82	0.82	0.86	0.8	178,708
December 02, 2025	0.85	0.81	0.81	0.87	0.79	36,156
December 01, 2025	0.86	0.82	0.82	0.9	0.82	119,500
November 28, 2025	0.83	0.88	0.88	0.89	0.81	128,778
November 26, 2025	0.85	0.83	0.83	0.85	0.81	53,417
November 25, 2025	0.83	0.85	0.85	0.85	0.78	162,268
November 24, 2025	0.88	0.8	0.8	0.9	0.77	79,610