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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	0.09	0.1	0.1	0.16	0.09	170.15M
May 22, 2025	0.1	0.09	0.09	0.1	0.09	3.5M
May 21, 2025	0.09	0.09	0.09	0.1	0.09	2.92M
May 20, 2025	0.1	0.09	0.09	0.1	0.09	3.49M
May 19, 2025	0.1	0.1	0.1	0.1	0.09	4.37M
May 16, 2025	0.09	0.11	0.11	0.11	0.09	10.68M
May 15, 2025	0.09	0.09	0.09	0.1	0.09	5.15M
May 14, 2025	0.09	0.09	0.09	0.1	0.09	5.25M
May 13, 2025	0.1	0.09	0.09	0.11	0.09	6.46M
May 12, 2025	0.1	0.1	0.1	0.11	0.09	12.69M
May 09, 2025	0.09	0.1	0.1	0.1	0.08	11.39M
May 08, 2025	0.08	0.09	0.09	0.09	0.08	9.64M
May 07, 2025	0.09	0.08	0.08	0.1	0.07	13.13M
May 06, 2025	0.1	0.09	0.09	0.11	0.08	19.66M
May 05, 2025	0.16	0.11	0.11	0.18	0.09	30.95M
May 02, 2025	0.24	0.2	0.2	0.25	0.14	22.09M
May 01, 2025	0.38	0.3	0.3	0.38	0.29	9.18M
April 30, 2025	0.72	0.43	0.43	0.72	0.3	34.04M
April 29, 2025	0.91	0.78	0.78	0.95	0.78	22.66M
April 28, 2025	0.98	0.92	0.92	1.01	0.87	14.76M
April 25, 2025	1.03	1.02	1.02	1.07	0.95	11.71M
April 24, 2025	1.03	1.02	1.02	1.07	1.01	1.48M
April 23, 2025	1.03	1.04	1.04	1.07	0.99	4.06M
April 22, 2025	1.09	1.02	1.02	1.14	0.98	11M
April 21, 2025	1	0.99	0.99	1.03	0.88	1.35M
April 17, 2025	1.11	1.06	1.06	1.13	1.02	1.03M
April 16, 2025	1.11	1.06	1.06	1.22	1	9.49M
April 15, 2025	1.11	1.17	1.17	1.21	1.05	5.32M
April 14, 2025	1.15	1.11	1.11	1.16	1.06	547,842
April 11, 2025	1.17	1.18	1.18	1.2	1.15	706,772
April 10, 2025	1.1	1.19	1.19	1.19	1.09	1.44M
April 09, 2025	1.13	1.11	1.11	1.22	0.84	2.26M
April 08, 2025	1.12	1.15	1.15	1.17	1.12	1.2M
April 07, 2025	1.16	1.11	1.11	1.17	0.92	1.65M
April 04, 2025	1.21	1.17	1.17	1.22	1.16	1.82M
April 03, 2025	1.12	1.23	1.23	1.28	1.12	8.54M
April 02, 2025	1.12	1.08	1.08	1.13	1.03	1.25M
April 01, 2025	1.18	1.12	1.12	1.2	1.11	1.5M
March 31, 2025	1.15	1.17	1.17	1.19	1.12	1.34M
March 28, 2025	1.14	1.15	1.15	1.2	1.14	1.35M
March 27, 2025	1.17	1.14	1.14	1.2	1.1	1.65M
March 26, 2025	1.09	1.16	1.16	1.19	1.06	5.99M
March 25, 2025	1.09	1.02	1.02	1.09	1.02	1.59M
March 24, 2025	1.05	1.08	1.08	1.1	1.03	1.17M
March 21, 2025	1.01	1.06	1.06	1.06	1	1.2M
March 20, 2025	1.01	1.02	1.02	1.05	0.95	926,628
March 19, 2025	1.02	1.04	1.04	1.06	0.81	4.55M
March 18, 2025	0.98	1.02	1.02	1.05	0.98	883,840
March 17, 2025	0.96	1	1	1.02	0.95	4.43M
March 14, 2025	0.92	0.91	0.91	0.97	0.9	895,407
March 13, 2025	0.92	0.92	0.92	0.94	0.87	1.01M
March 12, 2025	0.8	0.96	0.96	0.97	0.78	5.15M
March 11, 2025	0.79	0.79	0.79	0.8	0.73	1.07M
March 10, 2025	0.71	0.8	0.8	0.82	0.69	2.09M
March 07, 2025	0.61	0.7	0.7	0.75	0.6	2.51M
March 06, 2025	0.55	0.56	0.56	0.57	0.54	137,500
March 05, 2025	0.56	0.56	0.56	0.56	0.53	380,800
March 04, 2025	0.53	0.56	0.56	0.56	0.52	478,312
March 03, 2025	0.55	0.54	0.54	0.59	0.53	391,123
February 28, 2025	0.55	0.55	0.55	0.56	0.52	919,702

E-Home Household Service Holdings Limited (EJH) NASDAQ