E-Home Household Service ... (EJH)
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 |