Linkhome Holdings Inc. (LHAI)
NASDAQ: LHAI · Real-Time Price · USD
12.16
-0.85 (-6.53%)
At close: Dec 5, 2025, 4:00 PM EST
12.41
+0.25 (2.06%)
After-hours: Dec 5, 2025, 7:57 PM EST
Linkhome Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.80 | 13.80 | 11.42 | 12.16 | 12.16 | -6.53% | 135,120 |
| Dec 4, 2025 | 15.60 | 15.60 | 11.93 | 13.01 | 13.01 | -16.55% | 312,027 |
| Dec 3, 2025 | 14.15 | 15.66 | 13.70 | 15.59 | 15.59 | 10.18% | 136,192 |
| 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 |
| Oct 13, 2025 | 8.70 | 9.35 | 8.53 | 9.13 | 9.13 | 4.46% | 222,325 |
| Oct 10, 2025 | 8.68 | 8.94 | 8.36 | 8.74 | 8.74 | 2.58% | 317,667 |
| Oct 9, 2025 | 8.96 | 9.10 | 8.14 | 8.52 | 8.52 | -3.84% | 151,244 |
| Oct 8, 2025 | 9.17 | 9.17 | 8.70 | 8.86 | 8.86 | -2.96% | 70,180 |
| Oct 7, 2025 | 9.07 | 9.15 | 8.78 | 9.13 | 9.13 | -0.33% | 78,971 |
| Oct 6, 2025 | 8.65 | 9.53 | 8.64 | 9.16 | 9.16 | 6.02% | 330,563 |
| Oct 3, 2025 | 9.25 | 9.40 | 8.60 | 8.64 | 8.64 | -7.99% | 437,246 |
| Oct 2, 2025 | 9.45 | 9.73 | 9.15 | 9.39 | 9.39 | -4.38% | 262,076 |
| Oct 1, 2025 | 9.34 | 9.90 | 8.93 | 9.82 | 9.82 | 8.39% | 1,661,893 |
| Sep 30, 2025 | 9.28 | 9.73 | 7.55 | 9.06 | 9.06 | -2.37% | 780,354 |
| Sep 29, 2025 | 9.52 | 9.57 | 8.91 | 9.28 | 9.28 | -2.52% | 955,263 |
| Sep 26, 2025 | 9.12 | 9.90 | 9.01 | 9.52 | 9.52 | 3.37% | 741,432 |
| Sep 25, 2025 | 9.10 | 9.55 | 8.91 | 9.21 | 9.21 | 1.32% | 350,064 |
| Sep 24, 2025 | 9.38 | 9.80 | 9.03 | 9.09 | 9.09 | -2.99% | 473,898 |
| Sep 23, 2025 | 9.00 | 9.49 | 9.00 | 9.37 | 9.37 | 5.04% | 256,418 |
| Sep 22, 2025 | 9.28 | 9.70 | 8.65 | 8.92 | 8.92 | -4.90% | 327,762 |
| Sep 19, 2025 | 8.90 | 9.41 | 8.72 | 9.38 | 9.38 | 5.51% | 707,711 |
| Sep 18, 2025 | 9.00 | 9.33 | 8.80 | 8.89 | 8.89 | -0.22% | 349,706 |
| Sep 17, 2025 | 8.44 | 9.30 | 8.20 | 8.91 | 8.91 | 6.58% | 565,818 |
| Sep 16, 2025 | 8.79 | 8.92 | 8.30 | 8.36 | 8.36 | -4.89% | 379,723 |
| Sep 15, 2025 | 8.80 | 9.15 | 8.51 | 8.79 | 8.79 | -2.12% | 654,246 |
| Sep 12, 2025 | 9.00 | 9.19 | 8.80 | 8.98 | 8.98 | 2.28% | 1,780,928 |
| Sep 11, 2025 | 8.59 | 8.93 | 8.30 | 8.78 | 8.78 | 1.97% | 2,125,539 |
| Sep 10, 2025 | 8.10 | 8.70 | 7.26 | 8.61 | 8.61 | 3.11% | 709,763 |
| Sep 9, 2025 | 8.45 | 8.49 | 8.20 | 8.35 | 8.35 | -0.83% | 211,239 |
| Sep 8, 2025 | 8.76 | 9.00 | 8.10 | 8.42 | 8.42 | -3.88% | 1,143,323 |
| Sep 5, 2025 | 8.49 | 8.85 | 8.15 | 8.76 | 8.76 | 4.04% | 288,909 |
| Sep 4, 2025 | 8.50 | 8.60 | 8.05 | 8.42 | 8.42 | -0.71% | 525,531 |
| Sep 3, 2025 | 9.18 | 9.50 | 8.32 | 8.48 | 8.48 | -5.88% | 699,669 |
| Sep 2, 2025 | 8.94 | 10.35 | 8.20 | 9.01 | 9.01 | 0.78% | 1,211,752 |
| Aug 29, 2025 | 8.35 | 9.16 | 8.00 | 8.94 | 8.94 | 11.06% | 993,403 |
| Aug 28, 2025 | 8.17 | 8.48 | 7.70 | 8.05 | 8.05 | -2.78% | 202,653 |
| Aug 27, 2025 | 8.41 | 8.60 | 7.94 | 8.28 | 8.28 | -0.36% | 629,565 |
| Aug 26, 2025 | 7.28 | 8.50 | 7.27 | 8.31 | 8.31 | 20.96% | 1,054,737 |
| Aug 25, 2025 | 6.47 | 7.50 | 5.72 | 6.87 | 6.87 | 7.68% | 1,529,393 |
| Aug 22, 2025 | 6.40 | 6.70 | 6.20 | 6.38 | 6.38 | -1.09% | 94,399 |
| Aug 21, 2025 | 6.00 | 6.63 | 5.93 | 6.45 | 6.45 | 7.50% | 73,860 |
| Aug 20, 2025 | 6.17 | 6.40 | 5.88 | 6.00 | 6.00 | -2.44% | 95,317 |
| Aug 19, 2025 | 7.10 | 7.10 | 6.08 | 6.15 | 6.15 | -14.35% | 147,812 |
| Aug 18, 2025 | 5.63 | 7.21 | 5.25 | 7.18 | 7.18 | 27.76% | 269,511 |
| Aug 15, 2025 | 6.18 | 6.19 | 5.50 | 5.62 | 5.62 | -8.17% | 138,472 |
| Aug 14, 2025 | 6.24 | 6.89 | 5.99 | 6.12 | 6.12 | -7.27% | 103,850 |
| Aug 13, 2025 | 7.07 | 7.29 | 6.50 | 6.60 | 6.60 | -6.65% | 183,829 |
| Aug 12, 2025 | 7.10 | 7.89 | 6.96 | 7.07 | 7.07 | -0.14% | 205,673 |
| Aug 11, 2025 | 7.14 | 8.10 | 7.05 | 7.08 | 7.08 | -5.60% | 156,825 |
| Aug 8, 2025 | 8.20 | 8.74 | 7.20 | 7.50 | 7.50 | -0.13% | 456,153 |
| Aug 7, 2025 | 7.00 | 9.25 | 6.74 | 7.51 | 7.51 | 1.90% | 1,183,810 |
| Aug 6, 2025 | 5.20 | 7.46 | 5.18 | 7.37 | 7.37 | 45.94% | 3,129,451 |
| Aug 5, 2025 | 4.75 | 5.30 | 4.63 | 5.05 | 5.05 | 3.70% | 455,812 |
| Aug 4, 2025 | 5.21 | 5.56 | 4.85 | 4.87 | 4.87 | -9.81% | 192,455 |
| Aug 1, 2025 | 5.68 | 6.08 | 5.24 | 5.40 | 5.40 | -11.76% | 229,817 |
| Jul 31, 2025 | 5.76 | 7.04 | 5.76 | 6.12 | 6.12 | 0.33% | 500,963 |
| Jul 30, 2025 | 7.35 | 7.39 | 5.80 | 6.10 | 6.10 | -22.98% | 611,049 |
| Jul 29, 2025 | 9.24 | 9.76 | 7.60 | 7.92 | 7.92 | -19.92% | 799,846 |
| Jul 28, 2025 | 8.59 | 11.94 | 8.59 | 9.89 | 9.89 | -4.07% | 2,408,986 |
| Jul 25, 2025 | 11.77 | 13.00 | 8.60 | 10.31 | 10.31 | 83.13% | 33,494,880 |