Skip to main content
E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.430
+0.050 (3.62%)
At close: Aug 15, 2025, 4:00 PM
1.410
-0.020 (-1.40%)
After-hours: Aug 15, 2025, 7:36 PM EDT

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251.391.431.311.431.433.62%87,651
Aug 14, 20251.221.421.221.381.385.34%106,949
Aug 13, 20251.301.501.241.311.3119.09%346,469
Aug 12, 20251.401.491.101.101.10-21.15%399,454
Aug 11, 20251.461.581.241.401.40-6.38%189,831
Aug 8, 20251.501.501.441.491.49-1.32%39,035
Aug 7, 20251.461.621.451.511.514.14%121,679
Aug 6, 20251.471.471.401.451.45-1.36%38,747
Aug 5, 20251.561.571.401.471.47-169,653
Aug 4, 20251.611.611.461.471.47-3.92%58,543
Aug 1, 20251.531.611.511.531.53-1.29%54,838
Jul 31, 20251.551.591.511.551.550.65%41,255
Jul 30, 20251.581.651.451.541.54-1.91%88,623
Jul 29, 20251.581.601.481.571.57-2.48%89,464
Jul 28, 20251.561.651.401.611.61-291,304
Jul 25, 20251.741.801.601.611.61-7.20%207,004
Jul 24, 20251.511.741.401.741.7415.67%325,156
Jul 23, 20251.461.551.321.501.50-0.66%226,283
Jul 22, 20252.262.400.961.511.51-39.84%1,844,168
Jul 21, 20252.652.692.252.512.51-4.56%369,680
Jul 18, 20252.933.032.562.632.63-8.36%321,994
Jul 17, 20252.833.002.722.872.872.50%508,777
Jul 16, 20252.943.182.742.802.80-4.76%624,587
Jul 15, 20252.944.352.762.942.94-1.67%2,135,054
Jul 14, 20252.803.042.762.992.997.94%229,244
Jul 11, 20252.732.802.652.772.772.21%263,147
Jul 10, 20252.602.882.432.712.717.54%403,861
Jul 9, 20252.512.702.442.522.52-10.80%282,842
Jul 8, 20252.732.912.652.832.833.48%55,291
Jul 7, 20252.913.092.612.732.731.11%596,364
Jul 3, 20252.732.792.612.702.70-3.57%45,108
Jul 2, 20252.852.952.772.802.80-3.11%86,377
Jul 1, 20252.553.002.512.892.8913.33%137,542
Jun 30, 20252.702.702.532.552.55-4.49%23,541
Jun 27, 20252.582.732.552.672.673.49%80,118
Jun 26, 20252.442.632.442.582.583.20%61,765
Jun 25, 20252.602.622.432.502.50-4.94%163,984
Jun 24, 20252.592.692.382.632.631.54%283,162
Jun 23, 20252.552.642.522.592.593.19%258,680
Jun 20, 20252.502.552.412.512.51-1.57%136,938
Jun 18, 20252.512.642.462.552.551.19%150,818
Jun 17, 20252.492.692.412.522.524.78%292,960
Jun 16, 20252.452.632.362.412.412.34%284,564
Jun 13, 20252.462.512.222.352.35-4.86%168,661
Jun 12, 20252.602.622.442.472.47-4.26%124,280
Jun 11, 20252.662.852.552.582.58-4.80%156,128
Jun 10, 20252.692.712.572.712.714.23%129,047
Jun 9, 20252.752.862.592.602.60-5.80%147,833
Jun 6, 20252.842.952.672.762.762.60%87,530
Jun 5, 20253.003.402.592.692.69-9.12%566,965