E-Home Household Service Holdings Limited - EJH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.06	1.09	1.09	1.09	1.04	163,666
September 04, 2025	1.06	1.06	1.06	1.08	1.03	111,794
September 03, 2025	1.04	1.06	1.06	1.08	1.04	84,642
September 02, 2025	1.1	1.04	1.04	1.14	1.01	247,347
August 29, 2025	1.18	1.13	1.13	1.31	1.12	413,181
August 28, 2025	1.29	1.17	1.17	1.31	1.12	1.14M
August 27, 2025	1.34	1.3	1.3	1.37	1.26	359,649
August 26, 2025	1.31	1.33	1.33	1.35	1.29	211,537
August 25, 2025	1.33	1.31	1.31	1.38	1.3	471,839
August 22, 2025	1.32	1.33	1.33	1.36	1.3	103,570
August 21, 2025	1.38	1.32	1.32	1.5	1.3	308,450
August 20, 2025	1.28	1.28	1.28	1.34	1.25	82,235
August 19, 2025	1.32	1.31	1.31	1.39	1.25	85,353
August 18, 2025	1.41	1.38	1.38	1.44	1.3	150,844
August 15, 2025	1.35	1.43	1.43	1.43	1.35	87,388
August 14, 2025	1.22	1.38	1.38	1.42	1.22	106,949
August 13, 2025	1.3	1.31	1.31	1.5	1.24	346,500
August 12, 2025	1.4	1.1	1.1	1.49	1.1	352,920
August 11, 2025	1.46	1.4	1.4	1.58	1.24	189,831
August 08, 2025	1.5	1.49	1.49	1.5	1.44	39,035
August 07, 2025	1.46	1.51	1.51	1.62	1.45	121,679
August 06, 2025	1.47	1.45	1.45	1.47	1.4	36,605
August 05, 2025	1.56	1.47	1.47	1.57	1.4	169,653
August 04, 2025	1.61	1.47	1.47	1.61	1.46	58,543
August 01, 2025	1.53	1.53	1.53	1.61	1.51	54,570
July 31, 2025	1.55	1.55	1.54	1.59	1.51	40,598
July 30, 2025	1.58	1.54	1.54	1.65	1.45	88,623
July 29, 2025	1.58	1.57	1.57	1.6	1.48	89,464
July 28, 2025	1.56	1.61	1.61	1.65	1.4	291,304
July 25, 2025	1.74	1.61	1.61	1.8	1.6	207,004
July 24, 2025	1.48	1.74	1.74	1.74	1.4	294,518
July 23, 2025	1.46	1.5	1.5	1.55	1.32	226,283
July 22, 2025	2.26	1.51	1.51	2.4	0.96	1.8M
July 21, 2025	2.65	2.51	2.51	2.69	2.25	369,680
July 18, 2025	2.93	2.63	2.63	3.03	2.56	322,000
July 17, 2025	2.83	2.87	2.87	3	2.8	508,255
July 16, 2025	2.94	2.8	2.8	3.18	2.74	624,600
July 15, 2025	2.94	2.94	2.94	4.35	2.76	2.14M
July 14, 2025	2.8	2.99	2.99	3.04	2.76	229,244
July 11, 2025	2.73	2.77	2.77	2.8	2.65	263,147
July 10, 2025	2.6	2.71	2.71	2.88	2.43	403,861
July 09, 2025	2.51	2.52	2.52	2.7	2.44	282,842
July 08, 2025	2.73	2.83	2.83	2.91	2.65	55,291
July 07, 2025	2.91	2.73	2.73	3.09	2.61	596,007
July 03, 2025	2.73	2.7	2.7	2.79	2.61	45,108
July 02, 2025	2.85	2.8	2.8	2.95	2.79	80,956
July 01, 2025	2.55	2.89	2.89	3	2.51	137,542
June 30, 2025	2.7	2.55	2.55	2.7	2.53	23,541
June 27, 2025	2.58	2.67	2.67	2.73	2.55	80,118
June 26, 2025	2.44	2.58	2.58	2.63	2.44	61,657
June 25, 2025	2.6	2.5	2.5	2.62	2.43	164,000
June 24, 2025	2.59	2.63	2.63	2.69	2.38	283,162
June 23, 2025	2.55	2.59	2.59	2.64	2.52	258,700
June 20, 2025	2.5	2.51	2.51	2.55	2.41	136,938
June 18, 2025	2.51	2.55	2.55	2.64	2.46	148,342
June 17, 2025	2.49	2.52	2.52	2.69	2.41	293,000
June 16, 2025	2.45	2.4	2.4	2.63	2.36	284,600
June 13, 2025	2.46	2.35	2.35	2.51	2.22	168,661
June 12, 2025	2.6	2.47	2.47	2.62	2.44	124,300
June 11, 2025	2.66	2.58	2.58	2.85	2.55	156,128

E-Home Household Service Holdings Limited (EJH) NASDAQ