Skip to main content
E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.818
-0.003 (-0.41%)
At close: Dec 5, 2025, 4:00 PM EST
0.830
+0.012 (1.47%)
After-hours: Dec 5, 2025, 7:03 PM EST

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.810.870.790.820.82-0.41%110,483
Dec 4, 20250.830.850.810.820.820.42%281,840
Dec 3, 20250.830.860.800.820.821.59%179,572
Dec 2, 20250.850.900.790.810.81-2.08%45,557
Dec 1, 20250.860.900.820.820.82-6.87%119,468
Nov 28, 20250.830.890.810.880.885.98%133,320
Nov 26, 20250.850.850.810.830.83-1.54%89,144
Nov 25, 20250.830.850.780.850.856.44%162,769
Nov 24, 20250.880.900.770.800.80-6.48%79,610
Nov 21, 20250.890.890.820.850.85-0.04%48,918
Nov 20, 20250.890.900.810.850.85-5.51%55,848
Nov 19, 20250.900.930.800.900.90-4.86%80,519
Nov 18, 20250.980.980.880.950.95-0.86%76,093
Nov 17, 20250.981.020.880.950.95-6.45%84,604
Nov 14, 20251.011.060.971.021.024.13%107,329
Nov 13, 20251.021.020.910.980.98-3.97%95,506
Nov 12, 20250.891.050.811.021.0210.87%563,034
Nov 11, 20250.750.960.750.920.9220.58%334,367
Nov 10, 20250.810.810.740.760.76-5.77%123,384
Nov 7, 20250.800.820.780.810.81-2.81%792,115
Nov 6, 20250.820.840.800.830.83-0.81%38,155
Nov 5, 20250.880.880.800.840.840.68%40,093
Nov 4, 20250.960.990.800.830.83-14.88%116,585
Nov 3, 20250.981.010.930.980.986.03%152,449
Oct 31, 20250.990.990.910.920.92-6.64%86,524
Oct 30, 20250.981.000.970.990.99-1.98%27,142
Oct 29, 20251.001.010.981.011.01-52,704
Oct 28, 20251.001.010.981.011.01-43,395
Oct 27, 20251.001.021.001.011.010.20%31,832
Oct 24, 20251.011.021.001.011.01-1.08%36,851
Oct 23, 20251.001.020.991.021.022.42%57,818
Oct 22, 20251.001.030.890.990.99-2.27%169,013
Oct 21, 20251.011.021.001.021.020.79%26,950
Oct 20, 20251.001.011.001.011.010.20%39,648
Oct 17, 20251.021.021.001.011.01-1.18%124,828
Oct 16, 20251.031.051.011.021.02-88,536
Oct 15, 20251.011.031.011.021.02-0.58%75,377
Oct 14, 20251.031.031.011.031.031.58%140,407
Oct 13, 20250.981.020.981.011.01-0.88%63,370
Oct 10, 20251.051.051.011.021.02-2.02%121,436
Oct 9, 20251.041.041.021.041.04-1.89%139,737
Oct 8, 20251.031.061.021.061.061.44%117,755
Oct 7, 20251.021.051.021.051.05-1.14%142,133
Oct 6, 20251.021.061.021.061.062.13%113,184
Oct 3, 20251.051.051.031.041.04-0.48%74,531
Oct 2, 20251.031.041.031.041.04-99,097
Oct 1, 20251.061.081.031.041.04-1.89%169,946
Sep 30, 20251.081.081.041.061.06-85,103
Sep 29, 20251.031.081.031.061.061.92%113,733
Sep 26, 20251.051.051.031.041.04-0.48%75,392
Sep 25, 20251.091.091.041.051.05-3.69%135,532
Sep 24, 20251.071.091.071.091.091.40%71,056
Sep 23, 20251.071.091.061.071.07-1.74%119,184
Sep 22, 20251.111.111.061.091.09-0.73%96,780
Sep 19, 20251.081.101.071.101.101.67%106,133
Sep 18, 20251.091.101.061.081.08-1.01%169,246
Sep 17, 20251.111.121.071.091.09-0.82%108,376
Sep 16, 20251.141.141.071.101.10-0.81%193,849
Sep 15, 20251.081.131.081.111.110.73%153,591
Sep 12, 20251.121.141.081.101.10-2.65%135,738
Sep 11, 20251.141.151.101.131.130.89%120,228
Sep 10, 20251.121.141.071.121.12-220,065
Sep 9, 20251.061.131.061.121.122.85%211,144
Sep 8, 20251.071.121.071.091.09-0.09%157,323
Sep 5, 20251.061.091.041.091.092.83%190,395
Sep 4, 20251.061.081.031.061.06-111,794
Sep 3, 20251.041.081.041.061.061.92%84,642
Sep 2, 20251.101.141.011.041.04-7.96%247,347
Aug 29, 20251.181.311.121.131.13-3.17%418,284
Aug 28, 20251.291.311.121.171.17-10.23%1,158,230
Aug 27, 20251.341.371.261.301.30-2.26%372,442
Aug 26, 20251.311.351.291.331.331.53%214,317
Aug 25, 20251.331.381.301.311.31-1.50%471,839
Aug 22, 20251.321.361.301.331.330.76%104,833
Aug 21, 20251.381.501.301.321.323.13%308,450
Aug 20, 20251.281.341.251.281.28-2.29%85,867
Aug 19, 20251.321.391.251.311.31-5.07%85,353
Aug 18, 20251.411.441.301.381.38-3.50%150,844
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