MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
EJH — E-Home Household Service Holdings Limited Ordinary Shares
NasdaqE-Home Household Service Holdings Limited Ordinary Shares
$1.79
+0.37(+26.06%)
- O
- 1.49
- H
- 2.17
- L
- 1.46
- V
- 3.97M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.79
Period Return-99.86%
Period High$1,425.00
Period Low$1.01
Avg Daily Volume94.5K
Total Trading Days365
EJH — Historical OHLCV Price & Volume Table
Apr 17, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.49 | $2.17 | $1.46 | $1.79 | +$0.37 | +26.06% | 3,972,675 | $1.71 | $1.46 $2.17 |
| Sep 30, 2026 | $1.38 | $1.43 | $1.31 | $1.42 | $-0.12 | -7.79% | 50,033 | $1.36 | $1.31 $1.43 |
| Sep 29, 2026 | $1.25 | $1.73 | $1.15 | $1.54 | +$0.33 | +27.39% | 1,016,026 | $1.51 | $1.15 $1.73 |
| Sep 28, 2026 | $1.20 | $1.23 | $1.13 | $1.21 | $-0.01 | -0.86% | 19,496 | $1.21 | $1.13 $1.23 |
| Sep 25, 2026 | $1.16 | $1.26 | $1.16 | $1.22 | $-0.04 | -3.18% | 9,479 | $1.19 | $1.16 $1.26 |
| Sep 24, 2026 | $1.25 | $1.29 | $1.17 | $1.26 | +$0.01 | +0.89% | 16,633 | $1.24 | $1.17 $1.29 |
| Sep 23, 2026 | $1.24 | $1.29 | $1.19 | $1.25 | +$0.07 | +5.79% | 15,653 | $1.25 | $1.19 $1.29 |
| Sep 22, 2026 | $1.28 | $1.28 | $1.18 | $1.18 | $-0.05 | -4.07% | 18,806 | $1.25 | $1.18 $1.28 |
| Sep 21, 2026 | $1.30 | $1.30 | $1.23 | $1.23 | $-0.05 | -3.91% | 5,411 | $1.26 | $1.23 $1.30 |
| Sep 18, 2026 | $1.24 | $1.35 | $1.24 | $1.28 | +$0.04 | +3.23% | 41,589 | $1.29 | $1.24 $1.35 |
| Sep 17, 2026 | $1.17 | $1.24 | $1.17 | $1.24 | +$0.00 | +0.22% | 8,315 | $1.22 | $1.17 $1.24 |
| Sep 16, 2026 | $1.29 | $1.30 | $1.16 | $1.24 | +$0.02 | +1.42% | 16,899 | $1.23 | $1.16 $1.30 |
| Sep 15, 2026 | $1.21 | $1.26 | $1.20 | $1.22 | +$0.00 | +0.00% | 9,653 | $1.23 | $1.20 $1.26 |
| Sep 14, 2026 | $1.23 | $1.23 | $1.15 | $1.22 | +$0.02 | +1.67% | 7,047 | $1.21 | $1.15 $1.23 |
| Sep 11, 2026 | $1.15 | $1.26 | $1.15 | $1.20 | +$0.05 | +4.35% | 76,486 | $1.21 | $1.15 $1.26 |
| Sep 10, 2026 | $1.20 | $1.22 | $1.15 | $1.15 | $-0.03 | -2.54% | 6,666 | $1.17 | $1.15 $1.22 |
| Sep 9, 2026 | $1.24 | $1.24 | $1.12 | $1.18 | $-0.04 | -3.28% | 35,610 | $1.16 | $1.12 $1.24 |
| Sep 8, 2026 | $1.25 | $1.25 | $1.18 | $1.22 | +$0.00 | +0.00% | 15,927 | $1.21 | $1.18 $1.25 |
| Sep 4, 2026 | $1.19 | $1.28 | $1.16 | $1.22 | +$0.04 | +3.39% | 12,465 | $1.19 | $1.16 $1.28 |
| Sep 3, 2026 | $1.26 | $1.31 | $1.18 | $1.18 | $-0.02 | -1.67% | 18,315 | $1.20 | $1.18 $1.31 |
| Sep 2, 2026 | $1.30 | $1.30 | $1.19 | $1.20 | $-0.02 | -1.64% | 19,254 | $1.26 | $1.19 $1.30 |
| Sep 1, 2026 | $1.23 | $1.26 | $1.21 | $1.22 | $-0.06 | -4.69% | 6,041 | $1.23 | $1.21 $1.26 |
| Aug 31, 2026 | $1.26 | $1.32 | $1.16 | $1.28 | $-0.04 | -3.03% | 31,275 | $1.25 | $1.16 $1.32 |
| Aug 28, 2026 | $1.38 | $1.38 | $1.27 | $1.32 | +$0.01 | +0.76% | 18,030 | $1.29 | $1.27 $1.38 |
| Aug 27, 2026 | $1.35 | $1.40 | $1.28 | $1.31 | $-0.04 | -2.96% | 29,574 | $1.34 | $1.28 $1.40 |
| Aug 26, 2026 | $1.34 | $1.40 | $1.32 | $1.35 | +$0.00 | +0.00% | 23,227 | $1.36 | $1.32 $1.40 |
| Aug 25, 2026 | $1.27 | $1.41 | $1.26 | $1.35 | +$0.07 | +5.47% | 41,369 | $1.33 | $1.26 $1.41 |
| Aug 24, 2026 | $1.16 | $1.59 | $1.08 | $1.28 | +$0.02 | +1.59% | 627,202 | $1.26 | $1.08 $1.59 |
| Aug 21, 2026 | $1.32 | $1.35 | $1.26 | $1.26 | $-0.09 | -6.67% | 28,880 | $1.30 | $1.26 $1.35 |
| Aug 20, 2026 | $1.51 | $1.53 | $1.25 | $1.35 | $-0.23 | -14.56% | 130,797 | $1.36 | $1.25 $1.53 |