Skip to main content
E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
0.251
-0.654 (-72.27%)
At close: Mar 9, 2026, 4:00 PM EDT
0.277
+0.026 (10.20%)
After-hours: Mar 9, 2026, 5:10 PM EDT

EJH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.900.910.180.250.25-72.27%10,597,918
Mar 6, 20260.890.960.880.900.901.63%1,396,468
Mar 5, 20260.830.960.800.890.8912.69%1,276,874
Mar 4, 20260.720.820.710.790.7914.49%1,090,981
Mar 3, 20260.700.750.690.690.694.18%746,749
Mar 2, 20260.690.790.650.660.66-4.00%2,830,358
Feb 27, 20260.670.720.650.690.693.57%177,463
Feb 26, 20260.620.690.620.670.670.97%197,173
Feb 25, 20260.650.680.620.660.660.06%254,565
Feb 24, 20260.600.900.530.660.668.69%2,874,108
Feb 23, 20260.590.610.580.610.614.97%137,229
Feb 20, 20260.560.590.560.580.583.96%51,684
Feb 19, 20260.570.580.540.560.56-2.52%41,174
Feb 18, 20260.600.610.560.570.57-2.16%104,423
Feb 17, 20260.590.600.530.580.580.55%141,365
Feb 13, 20260.600.610.520.580.581.70%153,314
Feb 12, 20260.620.620.520.570.57-4.98%155,203
Feb 11, 20260.540.640.510.600.6014.35%311,367
Feb 10, 20260.570.640.510.520.52-9.95%148,339
Feb 9, 20260.600.630.580.580.58-7.21%104,481
Feb 6, 20260.720.720.550.630.63-7.84%275,820
Feb 5, 20260.690.750.670.680.68-4.67%86,907
Feb 4, 20260.780.780.690.710.71-10.69%105,672
Feb 3, 20260.770.840.760.800.805.45%74,020
Feb 2, 20260.870.870.700.760.76-6.18%115,498
Jan 30, 20260.980.990.790.810.81-19.90%94,255
Jan 29, 20260.971.020.881.011.013.47%708,255
Jan 28, 20261.011.010.930.980.98-1.10%239,928
Jan 27, 20260.970.990.900.990.994.00%175,222
Jan 26, 20260.870.950.840.950.956.81%251,059
Jan 23, 20260.850.890.820.890.895.14%101,571
Jan 22, 20260.800.850.780.850.855.64%218,902
Jan 21, 20260.740.810.730.800.807.67%188,245
Jan 20, 20260.770.800.740.740.74-6.53%95,096
Jan 16, 20260.840.840.770.790.79-0.64%67,296
Jan 15, 20260.800.840.790.800.80-5.33%71,825
Jan 14, 20260.760.850.760.850.8511.18%282,716
Jan 13, 20260.770.800.730.760.76-4.76%104,791
Jan 12, 20260.800.810.790.800.802.15%124,300
Jan 9, 20260.780.780.740.780.786.14%104,331
Jan 8, 20260.750.800.740.740.74-5.65%71,124
Jan 7, 20260.790.800.770.780.780.01%39,920
Jan 6, 20260.790.820.770.780.78-5.99%168,141
Jan 5, 20260.810.840.780.830.834.69%207,684
Jan 2, 20260.810.820.780.790.793.87%96,209
Dec 31, 20250.810.840.740.760.76-5.92%106,639
Dec 30, 20250.820.840.810.810.81-0.21%73,038
Dec 29, 20250.920.940.810.810.81-12.15%86,708
Dec 26, 20250.920.970.910.930.93-8.41%90,509
Dec 24, 20250.901.020.851.011.019.19%112,961
Dec 23, 20250.900.980.900.930.93-7.50%188,769
Dec 22, 20250.921.010.901.001.0010.24%442,817
Dec 19, 20250.870.910.830.910.913.41%83,713
Dec 18, 20250.810.880.810.880.882.00%100,087
Dec 17, 20250.800.870.790.860.864.88%84,255
Dec 16, 20250.750.840.750.820.825.93%196,293
Dec 15, 20250.790.790.760.770.77-1.09%72,851
Dec 12, 20250.780.800.770.780.780.08%35,030
Dec 11, 20250.790.820.780.780.78-2.63%24,813
Dec 10, 20250.790.820.790.800.80-0.82%32,891
Dec 9, 20250.800.820.790.810.810.27%20,433
Dec 8, 20250.800.850.780.810.81-1.28%97,964
Dec 5, 20250.810.870.790.820.82-0.41%110,883
Dec 4, 20250.830.850.810.820.820.42%281,880
Dec 3, 20250.830.860.800.820.821.59%182,726
Dec 2, 20250.850.900.790.810.81-2.08%45,834
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