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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.89	0.85	0.85	0.89	0.82	48,918
November 20, 2025	0.89	0.85	0.85	0.9	0.81	55,747
November 19, 2025	0.89	0.9	0.9	0.93	0.8	78,259
November 18, 2025	0.98	0.95	0.95	0.98	0.88	76,083
November 17, 2025	0.98	0.95	0.95	1.02	0.88	84,604
November 14, 2025	1.01	1.02	1.02	1.06	0.97	104,000
November 13, 2025	1.02	0.98	0.98	1.02	0.91	95,500
November 12, 2025	0.89	1.02	1.02	1.05	0.81	228,816
November 11, 2025	0.75	0.92	0.92	0.96	0.75	317,669
November 10, 2025	0.81	0.76	0.76	0.81	0.74	123,400
November 07, 2025	0.8	0.81	0.81	0.82	0.78	792,115
November 06, 2025	0.82	0.83	0.83	0.84	0.8	38,155
November 05, 2025	0.88	0.84	0.84	0.88	0.8	40,093
November 04, 2025	0.96	0.83	0.83	0.99	0.8	116,600
November 03, 2025	0.98	0.98	0.98	1.01	0.93	152,449
October 31, 2025	0.99	0.92	0.92	0.99	0.91	86,524
October 30, 2025	0.98	0.99	0.99	1	0.97	21,278
October 29, 2025	1	1.01	1.01	1.01	0.98	52,704
October 28, 2025	1	1.01	1.01	1.01	0.98	38,153
October 27, 2025	1	1.01	1.01	1.02	1	31,832
October 24, 2025	1.01	1.01	1.01	1.02	1	36,851
October 23, 2025	1	1.02	1.02	1.02	0.99	57,480
October 22, 2025	1	0.99	0.99	1.02	0.89	169,064
October 21, 2025	1.01	1.02	1.02	1.02	1	27,000
October 20, 2025	1	1.01	1.01	1.01	1	39,648
October 17, 2025	1.01	1.01	1.01	1.02	1	124,606

E-Home Household Service Holdings Limited (EJH) NASDAQ