Linkhome Holdings Inc. - Common stock (LHAI)

1.3200
-0.1400 (-9.59%)
NASDAQ· Last Trade: Jul 9th, 5:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Linkhome Holdings Inc. - Common stock (LHAI)

DateOpenHighLowCloseVolumeAdjusted Close
7/08/20261.401.681.361.4627,338,3131.46
7/07/20261.471.531.201.292,127,2001.29
7/06/20261.742.181.551.616,783,1421.61
7/02/20261.771.991.501.7620,126,4141.76
7/01/20261.822.841.262.74338,238,7932.74
6/30/20260.720.740.650.66131,9540.66
6/29/20260.650.880.650.71499,4150.71
6/26/20260.660.880.650.65548,0860.65
6/25/20260.700.710.650.6533,0710.65
6/24/20260.720.740.690.7157,4150.71
6/23/20260.750.750.730.7327,4210.73
6/22/20260.760.770.730.7613,8010.76
6/18/20260.750.760.730.7440,8390.74
6/17/20260.750.780.740.7527,7800.75
6/16/20260.730.760.730.7411,6230.74
6/15/20260.810.820.750.7654,8600.76
6/12/20260.750.800.730.7574,2140.75
6/11/20260.820.850.750.75197,7390.75
6/10/20260.820.850.810.8333,7830.83
6/09/20260.840.840.800.8123,5350.81
6/08/20260.750.890.750.8421,6520.84
6/05/20260.800.870.800.8528,8290.85
6/04/20260.900.950.760.8366,4750.83
6/03/20260.910.940.880.8931,9610.89
6/02/20260.911.000.910.9350,0270.93
6/01/20260.931.030.910.97189,3630.97
5/29/20260.940.940.910.9224,1640.92
5/28/20260.900.950.820.94108,9350.94
5/27/20260.920.960.900.9077,1320.90
5/26/20260.891.000.890.9297,9930.92
5/22/20260.910.920.850.9073,9030.90
5/21/20260.970.970.880.8889,9860.88
5/20/20260.910.970.860.9657,1890.96
5/19/20260.860.950.800.89101,3360.89
5/18/20260.930.990.750.89156,3880.89
5/15/20260.981.000.930.9478,4720.94
5/14/20260.981.020.980.98125,4860.98
5/13/20261.031.040.901.02463,6921.02
5/12/20260.941.200.901.022,734,6771.02
5/11/20261.261.290.530.912,096,4960.91
5/08/20261.331.341.211.32286,6431.32
5/07/20261.371.371.221.34526,4621.34
5/06/20261.171.371.161.361,412,7491.36
5/05/20261.181.241.151.18228,8691.18
5/04/20261.091.251.091.20280,5621.20
5/01/20261.071.141.051.1052,1171.10
4/30/20261.061.081.041.0726,3541.07
4/29/20261.081.081.031.0652,5391.06
4/28/20261.071.201.051.08293,3211.08
4/27/20261.081.111.081.0934,1421.09
4/24/20261.081.121.031.0759,9471.07
4/23/20261.131.141.081.08114,0981.08
4/22/20261.241.241.131.14138,5271.14
4/21/20261.241.301.221.2328,3601.23
4/20/20261.221.281.221.2339,8081.23
4/17/20261.241.331.231.27107,2271.27
4/16/20261.181.301.171.2365,2821.23
4/15/20261.171.201.131.1826,9901.18
4/14/20261.121.191.121.1826,7791.18
4/13/20261.141.181.131.1533,7881.15
4/10/20261.131.161.111.1636,2171.16