AllHome Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.28	0.28	0.27	0.27	0.27	-1.82%	2,410,000
Dec 4, 2025	0.28	0.30	0.28	0.28	0.28	-6.78%	2,200,000
Dec 3, 2025	0.30	0.30	0.28	0.30	0.30	-	1,540,000
Dec 2, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	300,000
Dec 1, 2025	0.29	0.30	0.28	0.29	0.29	-	2,190,000
Nov 28, 2025	0.26	0.29	0.26	0.29	0.29	11.54%	1,160,000
Nov 27, 2025	0.30	0.30	0.26	0.26	0.26	-11.86%	3,880,000
Nov 26, 2025	0.30	0.30	0.29	0.30	0.30	1.72%	150,000
Nov 25, 2025	0.29	0.30	0.28	0.29	0.29	-3.33%	1,870,000
Nov 24, 2025	0.29	0.30	0.29	0.30	0.30	5.26%	640,000
Nov 21, 2025	0.30	0.31	0.29	0.29	0.29	1.79%	3,660,000
Nov 20, 2025	0.26	0.30	0.26	0.28	0.28	7.69%	11,560,000
Nov 19, 2025	0.26	0.26	0.25	0.26	0.26	4.00%	110,000
Nov 18, 2025	0.27	0.27	0.25	0.25	0.25	-7.41%	2,270,000
Nov 17, 2025	0.29	0.29	0.27	0.27	0.27	-3.57%	600,000
Nov 14, 2025	0.28	0.30	0.28	0.28	0.28	1.82%	1,720,000
Nov 13, 2025	0.28	0.28	0.25	0.28	0.28	1.85%	1,950,000
Nov 12, 2025	0.27	0.28	0.27	0.27	0.27	-	280,000
Nov 11, 2025	0.28	0.28	0.25	0.27	0.27	-3.57%	2,430,000
Nov 10, 2025	0.28	0.29	0.27	0.28	0.28	-	160,000
Nov 7, 2025	0.28	0.29	0.26	0.28	0.28	-	410,000
Nov 6, 2025	0.29	0.29	0.26	0.28	0.28	-3.45%	2,170,000
Nov 5, 2025	0.30	0.30	0.28	0.29	0.29	-3.33%	110,000
Nov 4, 2025	0.30	0.30	0.28	0.30	0.30	-	1,820,000
Nov 3, 2025	0.30	0.30	0.29	0.30	0.30	-	200,000
Oct 30, 2025	0.30	0.30	0.29	0.30	0.30	-	500,000
Oct 29, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	380,000
Oct 28, 2025	0.30	0.30	0.29	0.29	0.29	1.75%	170,000
Oct 27, 2025	0.31	0.31	0.29	0.29	0.29	-6.56%	300,000
Oct 24, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	190,000
Oct 23, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	340,000
Oct 22, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	350,000
Oct 21, 2025	0.32	0.32	0.29	0.29	0.29	-9.52%	2,060,000
Oct 20, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	370,000
Oct 17, 2025	0.34	0.34	0.32	0.32	0.32	-5.88%	160,000
Oct 16, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	300,000
Oct 15, 2025	0.33	0.33	0.33	0.33	0.33	-	300,000
Oct 14, 2025	0.33	0.33	0.30	0.33	0.33	1.54%	810,000
Oct 13, 2025	0.32	0.33	0.31	0.33	0.33	3.17%	1,060,000
Oct 10, 2025	0.32	0.33	0.32	0.32	0.32	-	710,000
Oct 9, 2025	0.33	0.34	0.32	0.32	0.32	-7.35%	6,500,000
Oct 8, 2025	0.35	0.35	0.33	0.34	0.34	-1.45%	100,000
Oct 7, 2025	0.35	0.35	0.34	0.35	0.35	4.55%	310,000
Oct 6, 2025	0.34	0.35	0.33	0.33	0.33	-4.35%	1,350,000
Oct 3, 2025	0.35	0.35	0.35	0.35	0.35	-	210,000
Oct 2, 2025	0.33	0.35	0.33	0.35	0.35	4.55%	240,000
Oct 1, 2025	0.34	0.34	0.33	0.33	0.33	-4.35%	1,920,000
Sep 30, 2025	0.35	0.35	0.34	0.35	0.35	-	130,000
Sep 29, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	370,000
Sep 26, 2025	0.35	0.35	0.34	0.34	0.34	-	290,000