Linkhome Inc. (LHAI)
NASDAQ: LHAI
· Real-Time Price · USD
8.64
-0.75 (-7.99%)
At close: Oct 03, 2025, 3:59 PM
8.81
1.97%
After-hours: Oct 03, 2025, 04:55 PM EDT
LHAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.45 | 9.73 | 9.20 | 9.39 | 9.39 | -4.38% | 261,258 |
| Oct 1, 2025 | 9.34 | 9.90 | 8.93 | 9.82 | 9.82 | 8.39% | 1,661,800 |
| Sep 30, 2025 | 9.28 | 9.73 | 7.55 | 9.06 | 9.06 | -2.37% | 780,200 |
| Sep 29, 2025 | 9.52 | 9.57 | 8.91 | 9.28 | 9.28 | -2.52% | 955,100 |
| Sep 26, 2025 | 9.12 | 9.90 | 9.01 | 9.52 | 9.52 | 3.37% | 741,300 |
| Sep 25, 2025 | 9.10 | 9.55 | 8.91 | 9.21 | 9.21 | 1.32% | 350,100 |
| Sep 24, 2025 | 9.38 | 9.80 | 9.03 | 9.09 | 9.09 | -2.99% | 473,900 |
| Sep 23, 2025 | 9.00 | 9.49 | 9.00 | 9.37 | 9.37 | 5.04% | 256,100 |
| Sep 22, 2025 | 9.28 | 9.70 | 8.65 | 8.92 | 8.92 | -4.90% | 327,800 |
| Sep 19, 2025 | 8.90 | 9.41 | 8.72 | 9.38 | 9.38 | 5.51% | 707,500 |
| Sep 18, 2025 | 9.00 | 9.33 | 8.80 | 8.89 | 8.89 | -0.22% | 349,700 |
| Sep 17, 2025 | 8.44 | 9.30 | 8.20 | 8.91 | 8.91 | 6.58% | 565,800 |
| Sep 16, 2025 | 8.79 | 8.92 | 8.30 | 8.36 | 8.36 | -4.89% | 379,600 |
| Sep 15, 2025 | 8.80 | 9.15 | 8.51 | 8.79 | 8.79 | -2.12% | 653,900 |
| 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% | 709,800 |
| 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% | 288,900 |
Page 1 of 3