E-Home Household Service Holdings Limited (EJH)
NASDAQ: EJH · Real-Time Price · USD
1.590
-0.034 (-2.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EJH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.56% | 8,893 |
| Apr 27, 2026 | 1.63 | 1.65 | 1.58 | 1.62 | 1.62 | 0.87% | 7,597 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.59 | 1.61 | 1.61 | -0.31% | 5,227 |
| Apr 23, 2026 | 1.70 | 1.70 | 1.59 | 1.62 | 1.61 | -5.00% | 15,235 |
| Apr 22, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -2.58% | 8,245 |
| Apr 21, 2026 | 1.78 | 1.80 | 1.72 | 1.75 | 1.74 | -1.97% | 5,144 |
| Apr 20, 2026 | 1.85 | 1.87 | 1.77 | 1.78 | 1.78 | -3.47% | 4,172 |
| Apr 17, 2026 | 1.84 | 1.86 | 1.80 | 1.84 | 1.84 | -2.54% | 6,185 |
| Apr 16, 2026 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 5.11% | 28,522 |
| Apr 15, 2026 | 1.84 | 1.84 | 1.75 | 1.80 | 1.80 | -1.10% | 14,466 |
| Apr 14, 2026 | 1.80 | 1.88 | 1.75 | 1.82 | 1.82 | 0.83% | 7,583 |
| Apr 13, 2026 | 1.80 | 1.84 | 1.75 | 1.81 | 1.81 | - | 5,234 |
| Apr 10, 2026 | 1.81 | 1.81 | 1.71 | 1.81 | 1.81 | 1.40% | 9,677 |
| Apr 9, 2026 | 1.85 | 1.85 | 1.75 | 1.78 | 1.78 | -3.26% | 12,917 |
| Apr 8, 2026 | 1.81 | 1.92 | 1.75 | 1.84 | 1.84 | 2.79% | 25,136 |
| Apr 7, 2026 | 1.94 | 1.94 | 1.79 | 1.79 | 1.79 | -9.14% | 5,859 |
| Apr 6, 2026 | 2.06 | 2.15 | 1.95 | 1.97 | 1.97 | -1.50% | 28,413 |
| Apr 2, 2026 | 1.96 | 2.10 | 1.92 | 2.00 | 2.00 | 3.63% | 23,114 |
| Apr 1, 2026 | 2.22 | 2.24 | 1.76 | 1.93 | 1.93 | -11.47% | 58,728 |
| Mar 31, 2026 | 2.32 | 2.56 | 2.11 | 2.18 | 2.18 | -7.63% | 89,221 |
| Mar 30, 2026 | 2.11 | 2.80 | 2.11 | 2.36 | 2.36 | -6.16% | 55,432 |
| Mar 27, 2026 | 2.15 | 2.58 | 2.00 | 2.52 | 2.52 | 4.79% | 95,279 |
| Mar 26, 2026 | 2.52 | 2.52 | 1.97 | 2.40 | 2.40 | -5.33% | 88,547 |
| Mar 25, 2026 | 1.88 | 2.55 | 1.88 | 2.54 | 2.54 | -0.59% | 85,729 |
| Mar 24, 2026 | 2.50 | 2.55 | 2.17 | 2.55 | 2.55 | -0.31% | 59,683 |
| Mar 23, 2026 | 2.09 | 2.60 | 2.07 | 2.56 | 2.56 | -0.43% | 109,270 |
| Mar 20, 2026 | 2.55 | 2.67 | 2.28 | 2.57 | 2.57 | 2.35% | 140,509 |
| Mar 19, 2026 | 2.50 | 2.52 | 2.30 | 2.51 | 2.51 | -0.16% | 41,845 |
| Mar 18, 2026 | 2.47 | 2.63 | 2.38 | 2.51 | 2.51 | -1.22% | 28,708 |
| Mar 17, 2026 | 2.48 | 2.73 | 2.35 | 2.55 | 2.55 | -1.17% | 79,422 |
| Mar 16, 2026 | 2.63 | 2.63 | 2.03 | 2.58 | 2.58 | 1.38% | 110,686 |
| Mar 13, 2026 | 2.54 | 2.62 | 2.39 | 2.54 | 2.54 | -3.71% | 132,453 |
| Mar 12, 2026 | 2.61 | 2.71 | 2.51 | 2.64 | 2.64 | -8.50% | 203,799 |
| Mar 11, 2026 | 3.11 | 3.35 | 2.53 | 2.88 | 2.88 | -21.93% | 579,218 |
| Mar 10, 2026 | 6.00 | 7.10 | 3.18 | 3.69 | 3.69 | -41.13% | 1,008,260 |
| Mar 9, 2026 | 22.50 | 22.76 | 4.51 | 6.27 | 6.27 | -72.27% | 677,226 |
| Mar 6, 2026 | 22.26 | 24.00 | 22.00 | 22.62 | 22.62 | 1.63% | 55,858 |
| Mar 5, 2026 | 20.84 | 24.00 | 19.88 | 22.26 | 22.26 | 12.69% | 51,270 |
| Mar 4, 2026 | 18.00 | 20.50 | 17.63 | 19.75 | 19.75 | 14.49% | 44,134 |
| Mar 3, 2026 | 17.61 | 18.67 | 17.25 | 17.25 | 17.25 | 4.18% | 29,879 |
| Mar 2, 2026 | 17.25 | 19.75 | 16.17 | 16.56 | 16.56 | -4.00% | 116,015 |
| Feb 27, 2026 | 16.75 | 17.88 | 16.25 | 17.25 | 17.25 | 3.57% | 7,175 |
| Feb 26, 2026 | 15.56 | 17.25 | 15.56 | 16.66 | 16.66 | 0.97% | 8,179 |
| Feb 25, 2026 | 16.25 | 17.09 | 15.50 | 16.50 | 16.50 | 0.06% | 10,539 |
| Feb 24, 2026 | 15.00 | 22.48 | 13.34 | 16.49 | 16.49 | 8.68% | 120,843 |
| Feb 23, 2026 | 14.75 | 15.23 | 14.45 | 15.17 | 15.17 | 4.97% | 5,521 |
| Feb 20, 2026 | 13.92 | 14.65 | 13.92 | 14.45 | 14.45 | 3.96% | 2,088 |
| Feb 19, 2026 | 14.37 | 14.38 | 13.43 | 13.90 | 13.90 | -2.52% | 1,707 |
| Feb 18, 2026 | 15.00 | 15.25 | 13.88 | 14.26 | 14.26 | -2.16% | 4,248 |
| Feb 17, 2026 | 14.75 | 14.95 | 13.30 | 14.58 | 14.58 | 0.55% | 5,654 |
| Feb 13, 2026 | 14.92 | 15.25 | 13.00 | 14.50 | 14.50 | 1.70% | 6,132 |
| Feb 12, 2026 | 15.45 | 15.45 | 13.08 | 14.25 | 14.25 | -4.98% | 6,208 |
| Feb 11, 2026 | 13.50 | 16.00 | 12.65 | 15.00 | 15.00 | 14.35% | 12,454 |
| Feb 10, 2026 | 14.17 | 16.00 | 12.64 | 13.12 | 13.12 | -9.95% | 5,933 |
| Feb 9, 2026 | 14.94 | 15.75 | 14.39 | 14.57 | 14.57 | -7.21% | 4,179 |
| Feb 6, 2026 | 18.00 | 18.00 | 13.68 | 15.70 | 15.70 | -7.84% | 11,032 |
| Feb 5, 2026 | 17.13 | 18.79 | 16.64 | 17.04 | 17.04 | -4.67% | 3,476 |
| Feb 4, 2026 | 19.44 | 19.58 | 17.13 | 17.87 | 17.87 | -10.69% | 4,226 |
| Feb 3, 2026 | 19.25 | 21.03 | 19.11 | 20.01 | 20.01 | 5.45% | 2,960 |
| Feb 2, 2026 | 21.70 | 21.70 | 17.52 | 18.98 | 18.98 | -6.18% | 4,619 |
| Jan 30, 2026 | 24.50 | 24.64 | 19.77 | 20.23 | 20.23 | -19.90% | 3,770 |
| Jan 29, 2026 | 24.19 | 25.50 | 21.91 | 25.25 | 25.25 | 3.47% | 28,330 |
| Jan 28, 2026 | 25.25 | 25.25 | 23.25 | 24.40 | 24.40 | -1.10% | 9,597 |
| Jan 27, 2026 | 24.13 | 24.68 | 22.50 | 24.68 | 24.68 | 4.00% | 7,008 |
| Jan 26, 2026 | 21.73 | 23.75 | 20.96 | 23.73 | 23.73 | 6.81% | 10,042 |
| Jan 23, 2026 | 21.13 | 22.22 | 20.60 | 22.21 | 22.21 | 5.14% | 4,062 |
| Jan 22, 2026 | 20.00 | 21.25 | 19.50 | 21.13 | 21.13 | 5.64% | 8,756 |
| Jan 21, 2026 | 18.50 | 20.15 | 18.20 | 20.00 | 20.00 | 7.67% | 7,529 |
| Jan 20, 2026 | 19.25 | 20.00 | 18.41 | 18.58 | 18.58 | -6.53% | 3,803 |
| Jan 16, 2026 | 20.91 | 20.91 | 19.25 | 19.87 | 19.87 | -0.63% | 2,691 |
| Jan 15, 2026 | 20.08 | 21.07 | 19.75 | 20.00 | 20.00 | -5.33% | 2,873 |
| Jan 14, 2026 | 19.08 | 21.25 | 19.08 | 21.13 | 21.13 | 11.18% | 11,308 |
| Jan 13, 2026 | 19.26 | 20.00 | 18.29 | 19.00 | 19.00 | -4.76% | 4,191 |
| Jan 12, 2026 | 20.00 | 20.25 | 19.75 | 19.95 | 19.95 | 2.15% | 4,972 |
| Jan 9, 2026 | 19.57 | 19.57 | 18.50 | 19.53 | 19.53 | 6.14% | 4,173 |
| Jan 8, 2026 | 18.78 | 19.89 | 18.39 | 18.40 | 18.40 | -5.65% | 2,844 |
| Jan 7, 2026 | 19.75 | 19.89 | 19.20 | 19.50 | 19.50 | 0.01% | 1,596 |
| Jan 6, 2026 | 19.66 | 20.47 | 19.14 | 19.50 | 19.50 | -5.99% | 6,725 |
| Jan 5, 2026 | 20.13 | 21.00 | 19.40 | 20.74 | 20.74 | 4.69% | 8,307 |
| Jan 2, 2026 | 20.37 | 20.50 | 19.54 | 19.81 | 19.81 | 3.87% | 3,848 |
| Dec 31, 2025 | 20.25 | 21.07 | 18.44 | 19.08 | 19.08 | -5.92% | 4,265 |
| Dec 30, 2025 | 20.50 | 20.99 | 20.25 | 20.28 | 20.28 | -0.21% | 2,921 |
| Dec 29, 2025 | 23.00 | 23.50 | 20.23 | 20.32 | 20.32 | -12.15% | 3,468 |
| Dec 26, 2025 | 22.92 | 24.24 | 22.63 | 23.13 | 23.13 | -8.40% | 3,620 |
| Dec 24, 2025 | 22.50 | 25.50 | 21.22 | 25.25 | 25.25 | 9.19% | 4,518 |
| Dec 23, 2025 | 22.50 | 24.49 | 22.38 | 23.13 | 23.13 | -7.50% | 7,550 |
| Dec 22, 2025 | 22.97 | 25.13 | 22.50 | 25.00 | 25.00 | 10.24% | 17,712 |
| Dec 19, 2025 | 21.80 | 22.85 | 20.70 | 22.68 | 22.68 | 3.41% | 3,348 |
| Dec 18, 2025 | 20.25 | 22.00 | 20.25 | 21.93 | 21.93 | 2.00% | 4,003 |
| Dec 17, 2025 | 20.00 | 21.70 | 19.75 | 21.50 | 21.50 | 4.88% | 3,370 |
| Dec 16, 2025 | 18.75 | 21.00 | 18.75 | 20.50 | 20.50 | 5.93% | 7,851 |
| Dec 15, 2025 | 19.75 | 19.75 | 19.01 | 19.35 | 19.35 | -1.08% | 2,914 |
| Dec 12, 2025 | 19.50 | 20.00 | 19.26 | 19.57 | 19.57 | 0.08% | 1,401 |
| Dec 11, 2025 | 19.64 | 20.50 | 19.50 | 19.55 | 19.55 | -2.63% | 992 |
| Dec 10, 2025 | 19.69 | 20.50 | 19.64 | 20.08 | 20.08 | -0.82% | 1,315 |
| Dec 9, 2025 | 20.00 | 20.50 | 19.76 | 20.24 | 20.24 | 0.27% | 817 |
| Dec 8, 2025 | 20.00 | 21.25 | 19.50 | 20.19 | 20.19 | -1.28% | 3,918 |
| Dec 5, 2025 | 20.25 | 21.70 | 19.74 | 20.45 | 20.45 | -0.41% | 4,435 |
| Dec 4, 2025 | 20.71 | 21.27 | 20.25 | 20.54 | 20.54 | 0.42% | 11,275 |
| Dec 3, 2025 | 20.75 | 21.49 | 19.89 | 20.45 | 20.45 | 1.59% | 7,309 |