E-Home Household Service ...

1.16
0.02 (1.75%)
At close: Mar 28, 2025, 3:59 PM
1.18
2.16%
After-hours: Mar 28, 2025, 06:11 PM EDT

EJH Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.14 1.20 1.14 1.15 0.01 0.88% 1,345,506
Mar 27, 2025 1.17 1.20 1.10 1.14 -0.02 -1.72% 1,646,900
Mar 26, 2025 1.09 1.19 1.06 1.16 0.14 13.73% 5,987,000
Mar 25, 2025 1.09 1.09 1.02 1.02 -0.06 -5.56% 1,591,800
Mar 24, 2025 1.05 1.10 1.03 1.08 0.02 1.89% 1,170,000
Mar 21, 2025 1.01 1.06 1.00 1.06 0.04 3.92% 1,200,300
Mar 20, 2025 1.01 1.05 0.95 1.02 -0.02 -1.92% 926,628
Mar 19, 2025 1.02 1.06 0.81 1.04 0.02 1.96% 4,549,400
Mar 18, 2025 0.98 1.05 0.98 1.02 0.02 2.00% 883,840
Mar 17, 2025 0.96 1.02 0.95 1.00 0.09 9.89% 4,433,300
Mar 14, 2025 0.92 0.97 0.90 0.91 -0.01 -1.09% 895,407
Mar 13, 2025 0.92 0.94 0.87 0.92 -0.04 -4.17% 1,007,400
Mar 12, 2025 0.80 0.97 0.78 0.96 0.17 21.52% 5,147,200
Mar 11, 2025 0.79 0.80 0.73 0.79 -0.01 -1.25% 1,070,600
Mar 10, 2025 0.71 0.82 0.69 0.80 0.10 14.29% 2,087,129
Mar 7, 2025 0.61 0.75 0.60 0.70 0.14 25.00% 2,509,300
Mar 6, 2025 0.55 0.57 0.54 0.56 0.00 0.00% 137,500
Mar 5, 2025 0.56 0.56 0.53 0.56 0.00 0.00% 380,800
Mar 4, 2025 0.53 0.56 0.52 0.56 0.02 3.70% 484,035
Mar 3, 2025 0.55 0.59 0.53 0.54 -0.01 -1.82% 391,123
Feb 28, 2025 0.55 0.56 0.52 0.55 -0.01 -1.79% 919,702
Feb 27, 2025 0.56 0.59 0.53 0.56 -0.01 -1.75% 479,800
Feb 26, 2025 0.58 0.59 0.54 0.57 -0.01 -1.72% 586,804
Feb 25, 2025 0.58 0.59 0.55 0.58 -0.01 -1.69% 455,830
Feb 24, 2025 0.61 0.63 0.58 0.59 0.00 0.00% 649,815
Feb 21, 2025 0.64 0.64 0.58 0.59 -0.02 -3.28% 557,900
Feb 20, 2025 0.60 0.61 0.58 0.61 0.01 1.67% 374,400
Feb 19, 2025 0.61 0.61 0.57 0.60 -0.01 -1.64% 435,623
Feb 18, 2025 0.62 0.62 0.58 0.61 -0.01 -1.61% 580,200
Feb 14, 2025 0.63 0.64 0.61 0.62 0.00 0.00% 306,363
Feb 13, 2025 0.61 0.63 0.60 0.62 0.01 1.64% 360,779
Feb 12, 2025 0.62 0.63 0.58 0.61 -0.01 -1.61% 293,293
Feb 11, 2025 0.62 0.64 0.59 0.62 -0.02 -3.13% 466,700
Feb 10, 2025 0.58 0.64 0.57 0.64 0.09 16.36% 780,448
Feb 7, 2025 0.70 0.74 0.53 0.55 -0.17 -23.61% 3,656,500
Feb 6, 2025 0.79 0.81 0.70 0.72 -0.10 -12.20% 1,259,738
Feb 5, 2025 0.82 0.83 0.76 0.82 -0.01 -1.20% 562,557
Feb 4, 2025 0.81 0.86 0.78 0.83 -0.19 -18.63% 1,268,200
Feb 3, 2025 0.70 1.02 0.68 1.02 0.26 34.21% 4,017,900
Jan 31, 2025 0.78 0.80 0.67 0.76 -0.01 -1.30% 956,615
Jan 30, 2025 0.90 0.91 0.72 0.77 -0.14 -15.38% 1,066,100
Jan 29, 2025 0.86 0.99 0.81 0.91 0.06 7.06% 2,623,906
Jan 28, 2025 0.72 0.90 0.66 0.85 0.11 14.86% 3,412,241
Jan 27, 2025 0.65 0.75 0.61 0.74 0.14 23.33% 4,094,043
Jan 24, 2025 0.58 0.61 0.58 0.60 0.00 0.00% 1,177,563
Jan 23, 2025 0.59 0.60 0.57 0.60 0.00 0.00% 809,400
Jan 22, 2025 0.62 0.62 0.59 0.60 -0.02 -3.23% 378,700
Jan 21, 2025 0.64 0.65 0.60 0.62 -0.04 -6.06% 550,300
Jan 17, 2025 0.60 0.68 0.59 0.66 0.06 10.00% 570,600
Jan 16, 2025 0.62 0.63 0.58 0.60 -0.03 -4.76% 283,200