Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
1.400
+0.060 (4.48%)
At close: Mar 9, 2026, 4:00 PM EDT
1.380
-0.020 (-1.43%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.31 | 1.40 | 1.30 | 1.38 | 1.38 | 2.99% | 30,157 |
| Mar 6, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -1.47% | 58,420 |
| Mar 5, 2026 | 1.26 | 1.39 | 1.26 | 1.36 | 1.36 | 7.09% | 92,945 |
| Mar 4, 2026 | 1.28 | 1.34 | 1.25 | 1.27 | 1.27 | -0.78% | 108,899 |
| Mar 3, 2026 | 1.25 | 1.38 | 1.24 | 1.28 | 1.28 | - | 62,717 |
| Mar 2, 2026 | 1.18 | 1.40 | 1.17 | 1.28 | 1.28 | 3.23% | 183,435 |
| Feb 27, 2026 | 1.33 | 1.33 | 1.20 | 1.24 | 1.24 | -6.06% | 127,986 |
| Feb 26, 2026 | 1.36 | 1.36 | 1.26 | 1.32 | 1.32 | - | 54,994 |
| Feb 25, 2026 | 1.29 | 1.37 | 1.26 | 1.32 | 1.32 | 0.76% | 48,423 |
| Feb 24, 2026 | 1.27 | 1.32 | 1.24 | 1.31 | 1.31 | 3.97% | 56,948 |
| Feb 23, 2026 | 1.35 | 1.40 | 1.22 | 1.26 | 1.26 | -10.00% | 119,655 |
| Feb 20, 2026 | 1.33 | 1.42 | 1.31 | 1.40 | 1.40 | 1.45% | 58,300 |
| Feb 19, 2026 | 1.46 | 1.46 | 1.30 | 1.38 | 1.38 | -6.12% | 72,500 |
| Feb 18, 2026 | 1.42 | 1.48 | 1.38 | 1.47 | 1.47 | 2.08% | 43,943 |
| Feb 17, 2026 | 1.33 | 1.49 | 1.25 | 1.44 | 1.44 | 7.46% | 216,810 |
| Feb 13, 2026 | 1.37 | 1.43 | 1.32 | 1.34 | 1.34 | -2.19% | 95,502 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.35 | 1.37 | 1.37 | -2.84% | 140,230 |
| Feb 11, 2026 | 1.55 | 1.60 | 1.38 | 1.41 | 1.41 | -10.19% | 191,239 |
| Feb 10, 2026 | 1.34 | 1.63 | 1.30 | 1.57 | 1.57 | 20.77% | 503,514 |
| Feb 9, 2026 | 1.35 | 1.55 | 1.25 | 1.30 | 1.30 | -3.70% | 307,678 |
| Feb 6, 2026 | 1.32 | 1.60 | 1.30 | 1.35 | 1.35 | 0.75% | 545,731 |
| Feb 5, 2026 | 1.15 | 1.60 | 1.13 | 1.34 | 1.34 | 19.64% | 2,665,561 |
| Feb 4, 2026 | 1.20 | 1.24 | 1.02 | 1.12 | 1.12 | -9.68% | 295,169 |
| Feb 3, 2026 | 1.36 | 1.42 | 1.22 | 1.24 | 1.24 | -6.77% | 239,969 |
| Feb 2, 2026 | 1.46 | 1.55 | 1.33 | 1.33 | 1.33 | -4.32% | 464,469 |
| Jan 30, 2026 | 1.69 | 2.26 | 1.30 | 1.39 | 1.39 | -13.66% | 3,196,182 |
| Jan 29, 2026 | 1.40 | 1.65 | 1.30 | 1.61 | 1.61 | 11.81% | 385,289 |
| Jan 28, 2026 | 1.71 | 1.71 | 1.43 | 1.44 | 1.44 | -11.11% | 326,101 |
| Jan 27, 2026 | 1.53 | 1.86 | 1.48 | 1.62 | 1.62 | - | 559,438 |
| Jan 26, 2026 | 1.86 | 1.92 | 1.55 | 1.62 | 1.62 | -15.62% | 542,373 |
| Jan 23, 2026 | 2.01 | 2.13 | 1.62 | 1.92 | 1.92 | -5.88% | 842,404 |
| Jan 22, 2026 | 2.17 | 2.47 | 2.00 | 2.04 | 2.04 | -10.92% | 843,200 |
| Jan 21, 2026 | 2.20 | 2.50 | 2.05 | 2.29 | 2.29 | -7.66% | 1,599,739 |
| Jan 20, 2026 | 4.20 | 4.30 | 1.90 | 2.48 | 2.48 | -44.77% | 3,185,348 |
| Jan 16, 2026 | 5.74 | 5.85 | 4.05 | 4.49 | 4.49 | -25.29% | 1,483,000 |
| Jan 15, 2026 | 6.68 | 6.69 | 5.61 | 6.01 | 6.01 | -6.09% | 850,256 |
| Jan 14, 2026 | 6.80 | 7.29 | 5.80 | 6.40 | 6.40 | -7.91% | 761,262 |
| Jan 13, 2026 | 6.69 | 7.15 | 6.40 | 6.95 | 6.95 | 3.89% | 208,618 |
| Jan 12, 2026 | 7.00 | 7.12 | 6.31 | 6.69 | 6.69 | -6.04% | 343,229 |
| Jan 9, 2026 | 7.06 | 7.31 | 6.95 | 7.12 | 7.12 | 1.71% | 165,830 |
| Jan 8, 2026 | 7.16 | 7.46 | 6.90 | 7.00 | 7.00 | -3.71% | 254,269 |
| Jan 7, 2026 | 7.41 | 7.61 | 7.05 | 7.27 | 7.27 | -4.47% | 263,595 |
| Jan 6, 2026 | 7.46 | 7.71 | 7.30 | 7.61 | 7.61 | 2.01% | 186,056 |
| Jan 5, 2026 | 7.98 | 9.58 | 6.63 | 7.46 | 7.46 | -10.23% | 1,617,115 |
| Jan 2, 2026 | 7.96 | 8.65 | 7.65 | 8.31 | 8.31 | 8.77% | 250,480 |
| Dec 31, 2025 | 8.26 | 8.74 | 7.60 | 7.64 | 7.64 | -5.68% | 253,573 |
| Dec 30, 2025 | 7.78 | 8.82 | 7.78 | 8.10 | 8.10 | 4.11% | 419,717 |
| Dec 29, 2025 | 7.10 | 8.20 | 6.63 | 7.78 | 7.78 | 7.61% | 975,750 |
| Dec 26, 2025 | 7.07 | 7.98 | 6.70 | 7.23 | 7.23 | -2.95% | 298,551 |
| Dec 24, 2025 | 6.94 | 7.50 | 6.24 | 7.45 | 7.45 | -8.14% | 637,674 |
| Dec 23, 2025 | 9.78 | 9.90 | 5.91 | 8.11 | 8.11 | -16.82% | 3,264,131 |
| Dec 22, 2025 | 12.24 | 14.15 | 8.09 | 9.75 | 9.75 | -23.83% | 4,729,486 |
| Dec 19, 2025 | 12.06 | 12.90 | 10.60 | 12.80 | 12.80 | 14.39% | 1,507,371 |
| Dec 18, 2025 | 10.41 | 11.90 | 7.85 | 11.19 | 11.19 | 20.45% | 6,501,759 |
| Dec 17, 2025 | 13.00 | 13.70 | 5.81 | 9.29 | 9.29 | -27.42% | 3,063,772 |
| Dec 16, 2025 | 13.00 | 13.50 | 12.80 | 12.80 | 12.80 | -0.70% | 68,600 |
| Dec 15, 2025 | 12.70 | 13.23 | 12.70 | 12.89 | 12.89 | 1.50% | 60,743 |
| Dec 12, 2025 | 12.70 | 13.22 | 12.62 | 12.70 | 12.70 | - | 41,770 |
| Dec 11, 2025 | 13.21 | 13.45 | 12.31 | 12.70 | 12.70 | 3.67% | 65,711 |
| Dec 10, 2025 | 14.03 | 14.15 | 12.25 | 12.25 | 12.25 | -14.93% | 148,509 |
| Dec 9, 2025 | 14.00 | 14.83 | 13.10 | 14.40 | 14.40 | 1.91% | 164,684 |
| Dec 8, 2025 | 12.65 | 14.40 | 12.64 | 14.13 | 14.13 | 16.20% | 136,320 |
| Dec 5, 2025 | 13.80 | 13.80 | 11.42 | 12.16 | 12.16 | -6.53% | 135,189 |
| Dec 4, 2025 | 15.60 | 15.60 | 11.93 | 13.01 | 13.01 | -16.55% | 312,472 |
| Dec 3, 2025 | 14.15 | 15.66 | 13.70 | 15.59 | 15.59 | 10.18% | 137,932 |
| Dec 2, 2025 | 13.11 | 14.80 | 12.51 | 14.15 | 14.15 | 7.93% | 126,643 |
| Dec 1, 2025 | 12.51 | 13.29 | 12.26 | 13.11 | 13.11 | 4.80% | 58,490 |
| Nov 28, 2025 | 12.55 | 12.95 | 12.10 | 12.51 | 12.51 | 0.64% | 49,896 |
| Nov 26, 2025 | 11.84 | 12.80 | 11.80 | 12.43 | 12.43 | 5.34% | 109,087 |
| Nov 25, 2025 | 11.49 | 11.80 | 11.01 | 11.80 | 11.80 | 3.15% | 62,025 |
| Nov 24, 2025 | 10.99 | 11.45 | 10.70 | 11.44 | 11.44 | 4.09% | 52,485 |
| Nov 21, 2025 | 10.70 | 11.09 | 10.70 | 10.99 | 10.99 | 0.92% | 56,422 |
| Nov 20, 2025 | 11.10 | 11.20 | 10.57 | 10.89 | 10.89 | 0.09% | 29,271 |
| Nov 19, 2025 | 11.01 | 11.10 | 10.20 | 10.88 | 10.88 | -2.86% | 92,872 |
| Nov 18, 2025 | 11.00 | 11.35 | 10.68 | 11.20 | 11.20 | 6.26% | 73,939 |
| Nov 17, 2025 | 11.39 | 11.50 | 9.97 | 10.54 | 10.54 | -5.72% | 116,448 |
| Nov 14, 2025 | 10.91 | 11.85 | 10.85 | 11.18 | 11.18 | 2.38% | 294,679 |
| Nov 13, 2025 | 10.86 | 11.54 | 10.65 | 10.92 | 10.92 | 0.46% | 244,577 |
| Nov 12, 2025 | 10.77 | 10.96 | 10.67 | 10.87 | 10.87 | 0.83% | 43,367 |
| Nov 11, 2025 | 10.80 | 10.80 | 10.30 | 10.78 | 10.78 | -1.73% | 90,583 |
| Nov 10, 2025 | 10.63 | 11.20 | 10.40 | 10.97 | 10.97 | 1.48% | 167,476 |
| Nov 7, 2025 | 10.75 | 11.08 | 10.60 | 10.81 | 10.81 | 0.56% | 104,142 |
| Nov 6, 2025 | 10.47 | 11.10 | 10.18 | 10.75 | 10.75 | 3.56% | 295,677 |
| Nov 5, 2025 | 10.11 | 10.71 | 9.90 | 10.38 | 10.38 | 5.92% | 266,904 |
| Nov 4, 2025 | 10.50 | 10.80 | 9.80 | 9.80 | 9.80 | -7.55% | 422,532 |
| Nov 3, 2025 | 10.40 | 10.70 | 9.12 | 10.60 | 10.60 | 2.22% | 268,363 |
| Oct 31, 2025 | 10.32 | 10.80 | 10.20 | 10.37 | 10.37 | 1.67% | 44,447 |
| Oct 30, 2025 | 10.71 | 10.93 | 10.06 | 10.20 | 10.20 | -4.94% | 89,766 |
| Oct 29, 2025 | 10.93 | 11.15 | 10.62 | 10.73 | 10.73 | -2.28% | 91,460 |
| Oct 28, 2025 | 10.57 | 11.00 | 10.36 | 10.98 | 10.98 | 6.19% | 165,227 |
| Oct 27, 2025 | 10.61 | 10.72 | 10.20 | 10.34 | 10.34 | -1.43% | 78,689 |
| Oct 24, 2025 | 10.21 | 10.72 | 10.21 | 10.49 | 10.49 | 0.87% | 98,519 |
| Oct 23, 2025 | 10.24 | 10.80 | 9.80 | 10.40 | 10.40 | 1.56% | 222,018 |
| Oct 22, 2025 | 10.22 | 10.62 | 9.91 | 10.24 | 10.24 | 0.49% | 168,237 |
| Oct 21, 2025 | 10.51 | 10.94 | 10.10 | 10.19 | 10.19 | -0.97% | 118,956 |
| Oct 20, 2025 | 11.10 | 11.42 | 9.70 | 10.29 | 10.29 | -6.37% | 428,844 |
| Oct 17, 2025 | 10.07 | 11.06 | 9.91 | 10.99 | 10.99 | 9.14% | 255,992 |
| Oct 16, 2025 | 9.70 | 10.19 | 9.53 | 10.07 | 10.07 | 6.11% | 871,721 |
| Oct 15, 2025 | 9.97 | 9.99 | 9.14 | 9.49 | 9.49 | - | 436,611 |
| Oct 14, 2025 | 9.50 | 10.15 | 9.30 | 9.49 | 9.49 | 3.94% | 399,362 |