Linkhome Holdings Inc. (LHAI) NASDAQ

Currency In USD

LHAI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2026	1.82	2.74	2.74	2.84	1.26	333.19M
June 30, 2026	0.72	0.66	0.66	0.74	0.65	131,454
June 29, 2026	0.65	0.71	0.71	0.88	0.65	498,542
June 26, 2026	0.66	0.65	0.65	0.88	0.65	539,987
June 25, 2026	0.7	0.65	0.65	0.71	0.65	33,070
June 24, 2026	0.72	0.71	0.71	0.74	0.69	55,929
June 23, 2026	0.75	0.74	0.74	0.75	0.73	27,420
June 22, 2026	0.76	0.76	0.76	0.77	0.73	13,800
June 18, 2026	0.75	0.74	0.74	0.76	0.73	40,834
June 17, 2026	0.75	0.75	0.75	0.78	0.74	27,761
June 16, 2026	0.73	0.74	0.74	0.76	0.73	11,621
June 15, 2026	0.81	0.76	0.76	0.81	0.75	53,925
June 12, 2026	0.75	0.75	0.75	0.79	0.73	74,203
June 11, 2026	0.82	0.75	0.75	0.85	0.75	115,377
June 10, 2026	0.82	0.83	0.83	0.84	0.81	33,382
June 09, 2026	0.84	0.81	0.81	0.84	0.8	22,270
June 08, 2026	0.75	0.84	0.84	0.89	0.75	21,550
June 05, 2026	0.85	0.85	0.85	0.87	0.8	33,509
June 04, 2026	0.9	0.83	0.83	0.95	0.76	66,439
June 03, 2026	0.91	0.89	0.89	0.94	0.88	31,710
June 02, 2026	0.91	0.93	0.93	1	0.91	48,369
June 01, 2026	0.93	0.97	0.97	1.03	0.91	188,375
May 29, 2026	0.91	0.92	0.92	0.94	0.91	24,152
May 28, 2026	0.9	0.94	0.94	0.95	0.82	108,858
May 27, 2026	0.92	0.9	0.9	0.96	0.9	77,059
May 26, 2026	0.89	0.92	0.92	1	0.89	97,591
May 22, 2026	0.91	0.9	0.9	0.92	0.85	73,063
May 21, 2026	0.97	0.88	0.88	0.97	0.88	89,984
May 20, 2026	0.91	0.96	0.96	0.97	0.86	57,126
May 19, 2026	0.86	0.89	0.89	0.95	0.8	101,319
May 18, 2026	0.93	0.89	0.89	0.99	0.75	156,086
May 15, 2026	0.98	0.94	0.94	1	0.93	77,971
May 14, 2026	0.98	0.98	0.98	1.02	0.98	125,446
May 13, 2026	1.03	1.02	1.02	1.04	0.9	462,072
May 12, 2026	0.94	1.02	1.02	1.2	0.9	2.7M
May 11, 2026	1.26	0.91	0.91	1.29	0.53	2.08M
May 08, 2026	1.33	1.32	1.32	1.34	1.21	268,178
May 07, 2026	1.37	1.34	1.34	1.37	1.22	471,238
May 06, 2026	1.17	1.36	1.36	1.37	1.16	1.36M
May 05, 2026	1.18	1.18	1.18	1.24	1.15	225,350
May 04, 2026	1.09	1.2	1.2	1.25	1.09	273,335
May 01, 2026	1.07	1.1	1.1	1.14	1.05	52,152
April 30, 2026	1.06	1.07	1.07	1.08	1.04	24,754
April 29, 2026	1.08	1.07	1.07	1.08	1.03	52,539
April 28, 2026	1.05	1.08	1.08	1.2	1.05	293,002
April 27, 2026	1.08	1.09	1.09	1.11	1.08	34,131
April 24, 2026	1.08	1.07	1.07	1.12	1.03	59,977
April 23, 2026	1.13	1.08	1.08	1.14	1.08	114,095
April 22, 2026	1.24	1.14	1.14	1.24	1.13	135,140
April 21, 2026	1.24	1.23	1.23	1.3	1.22	28,260
April 20, 2026	1.22	1.23	1.23	1.28	1.22	39,407
April 17, 2026	1.24	1.27	1.27	1.33	1.23	106,163
April 16, 2026	1.18	1.23	1.23	1.3	1.17	64,934
April 15, 2026	1.17	1.18	1.18	1.2	1.13	26,986
April 14, 2026	1.12	1.18	1.18	1.19	1.12	26,779
April 13, 2026	1.14	1.15	1.15	1.18	1.13	33,678
April 10, 2026	1.13	1.16	1.16	1.16	1.12	34,963
April 09, 2026	1.14	1.13	1.13	1.17	1.12	53,332
April 08, 2026	1.22	1.14	1.14	1.22	1.12	75,605
April 07, 2026	1.2	1.22	1.22	1.23	1.15	10,674