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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.02	1.02	1.02	1.05	1.01	88,536
October 15, 2025	1.01	1.02	1.02	1.03	1.01	75,400
October 14, 2025	1.03	1.03	1.03	1.03	1.01	140,407
October 13, 2025	0.98	1.01	1.01	1.02	0.98	63,370
October 10, 2025	1.05	1.02	1.02	1.05	1.01	121,436
October 09, 2025	1.04	1.04	1.04	1.04	1.02	139,737
October 08, 2025	1.03	1.06	1.06	1.06	1.02	117,800
October 07, 2025	1.02	1.05	1.05	1.05	1.02	142,133
October 06, 2025	1.02	1.06	1.06	1.06	1.02	113,200
October 03, 2025	1.05	1.03	1.03	1.05	1.03	74,216
October 02, 2025	1.03	1.04	1.04	1.04	1.03	97,741
October 01, 2025	1.06	1.04	1.04	1.08	1.03	169,946
September 30, 2025	1.08	1.06	1.06	1.08	1.04	85,103
September 29, 2025	1.03	1.06	1.06	1.08	1.03	113,733
September 26, 2025	1.05	1.04	1.04	1.05	1.03	71,126
September 25, 2025	1.09	1.05	1.05	1.09	1.04	132,019
September 24, 2025	1.07	1.09	1.09	1.09	1.07	68,621
September 23, 2025	1.07	1.07	1.07	1.09	1.06	118,394
September 22, 2025	1.11	1.09	1.09	1.11	1.06	96,780
September 19, 2025	1.08	1.1	1.1	1.1	1.07	88,752
September 18, 2025	1.09	1.08	1.08	1.09	1.06	159,536
September 17, 2025	1.11	1.09	1.09	1.12	1.07	97,270
September 16, 2025	1.14	1.1	1.1	1.14	1.07	184,356
September 15, 2025	1.08	1.11	1.11	1.13	1.08	153,600
September 12, 2025	1.12	1.1	1.1	1.14	1.09	127,580
September 11, 2025	1.14	1.13	1.13	1.15	1.1	120,228

E-Home Household Service Holdings Limited (EJH) NASDAQ