NASDAQ : LHAI
Linkhome Holdings Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 0.92 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 15.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Linkhome Holdings Inc. (LHAI) closed at 0.92 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.06 | 1.06 | 0.92 | 0.92 | 50,350 | -10.68% |
| 2026-10-29 | 0.8671 | 1.1 | 0.8671 | 1.03 | 541,050 | +21.16% |
| 2026-10-28 | 1.01 | 1.01 | 0.85 | 0.8501 | 197,053 | -16.66% |
| 2026-10-27 | 0.996 | 1.048 | 0.9615 | 1.02 | 75,543 | +0.00% |
| 2026-10-26 | 1.04 | 1.075 | 0.9617 | 1.02 | 56,572 | -2.86% |
| 2026-10-23 | 0.9651 | 1.08 | 0.9651 | 1.05 | 214,057 | +10.50% |
| 2026-10-22 | 0.8211 | 0.99 | 0.8211 | 0.9502 | 261,795 | +15.74% |
| 2026-10-21 | 0.825 | 0.87 | 0.8129 | 0.821 | 26,852 | +0.17% |
| 2026-10-20 | 0.8 | 0.8939 | 0.8 | 0.8196 | 303,398 | +0.81% |
| 2026-10-19 | 0.7808 | 0.947 | 0.7808 | 0.813 | 402,763 | -4.35% |
| 2026-10-16 | 0.8698 | 0.9426 | 0.751 | 0.85 | 658,547 | -2.18% |
| 2026-10-15 | 0.85 | 0.98 | 0.7008 | 0.8689 | 1,203,859 | -0.34% |
| 2026-10-14 | 0.92 | 0.93 | 0.8719 | 0.8719 | 58,684 | -7.47% |
| 2026-10-13 | 0.9505 | 0.9699 | 0.92 | 0.9423 | 29,579 | -1.08% |
| 2026-10-12 | 1.02 | 1.02 | 0.935 | 0.9526 | 57,765 | -5.68% |
| 2026-10-09 | 1.03 | 1.08 | 0.98 | 1.01 | 36,610 | -1.94% |
| 2026-10-08 | 1.13 | 1.13 | 1.03 | 1.03 | 39,080 | -8.04% |
| 2026-10-07 | 1.1 | 1.2 | 1.1 | 1.12 | 75,913 | +0.90% |
| 2026-10-06 | 1.08 | 1.15 | 1.031 | 1.11 | 63,404 | +7.77% |
| 2026-10-05 | 1.01 | 1.09 | 0.9847 | 1.03 | 90,304 | -0.96% |
| 2026-10-02 | 1.01 | 1.08 | 1.01 | 1.04 | 59,392 | +4.00% |
| 2026-10-01 | 1.02 | 1.09 | 1 | 1 | 75,727 | -0.99% |
| 2026-09-30 | 0.9986 | 1.04 | 0.9986 | 1.01 | 27,262 | +0.00% |
| 2026-09-29 | 1.04 | 1.075 | 1 | 1.01 | 40,812 | -1.94% |
| 2026-09-28 | 1 | 1.053 | 0.9835 | 1.03 | 46,263 | +0.98% |
| 2026-09-25 | 1.02 | 1.079 | 1.01 | 1.02 | 39,781 | -1.92% |
| 2026-09-24 | 1.07 | 1.07 | 1.01 | 1.04 | 58,957 | -2.80% |
| 2026-09-23 | 1.1 | 1.111 | 1.05 | 1.07 | 52,390 | -2.73% |
| 2026-09-22 | 1.1 | 1.155 | 1.06 | 1.1 | 122,761 | +0.00% |
| 2026-09-21 | 1.19 | 1.25 | 1.09 | 1.1 | 170,153 | -9.09% |
| 2026-09-18 | 1.27 | 1.27 | 1.16 | 1.21 | 231,035 | -2.42% |
| 2026-09-17 | 1.27 | 1.35 | 1.23 | 1.24 | 581,307 | -3.13% |
| 2026-09-16 | 1.07 | 1.32 | 1.07 | 1.28 | 1,014,749 | +19.63% |
| 2026-09-15 | 1.05 | 1.1 | 1.039 | 1.07 | 74,399 | -0.93% |
| 2026-09-14 | 1.04 | 1.1 | 1.01 | 1.08 | 189,133 | +3.85% |
| 2026-09-11 | 1.08 | 1.1 | 1 | 1.04 | 168,827 | -6.31% |
| 2026-09-10 | 1.19 | 1.21 | 1.07 | 1.11 | 272,210 | -6.72% |
| 2026-09-09 | 1.16 | 1.21 | 1.11 | 1.19 | 383,062 | +2.59% |
| 2026-09-08 | 1.2 | 1.22 | 1.12 | 1.16 | 424,420 | +0.00% |
| 2026-09-04 | 1.2 | 1.4 | 1.12 | 1.16 | 1,553,073 | -4.13% |
| 2026-09-03 | 1.32 | 1.45 | 1.18 | 1.21 | 8,425,560 | +10.00% |
| 2026-09-02 | 1.225 | 1.28 | 0.96 | 1.1 | 92,886,770 | +34.02% |
| 2026-09-01 | 0.8199 | 0.8328 | 0.81 | 0.8208 | 40,875 | -3.34% |
| 2026-08-31 | 0.855 | 0.8706 | 0.8213 | 0.8492 | 30,803 | -2.46% |
| 2026-08-28 | 0.885 | 0.8914 | 0.85 | 0.8706 | 28,973 | -2.29% |
| 2026-08-27 | 0.9275 | 0.9379 | 0.8909 | 0.891 | 61,706 | -4.06% |
| 2026-08-26 | 0.8375 | 0.9569 | 0.8375 | 0.9287 | 121,462 | +7.56% |
| 2026-08-25 | 0.86 | 0.8699 | 0.8106 | 0.8634 | 84,913 | -1.77% |
| 2026-08-24 | 0.77 | 0.965 | 0.7506 | 0.879 | 448,967 | +11.69% |
| 2026-08-21 | 0.74 | 0.7897 | 0.74 | 0.787 | 70,280 | +3.73% |
| 2026-08-20 | 0.74 | 0.7774 | 0.7308 | 0.7587 | 46,496 | +1.99% |
| 2026-08-19 | 0.75 | 0.7698 | 0.7202 | 0.7439 | 93,870 | -1.26% |
| 2026-08-18 | 0.7398 | 0.7566 | 0.7 | 0.7534 | 151,367 | +1.80% |
| 2026-08-17 | 0.7757 | 0.79 | 0.74 | 0.7401 | 168,960 | -4.59% |
| 2026-08-14 | 0.8 | 0.8 | 0.7755 | 0.7757 | 80,545 | -3.04% |
| 2026-08-13 | 0.7857 | 0.8298 | 0.7857 | 0.8 | 109,777 | -1.23% |
| 2026-08-12 | 0.7902 | 0.8473 | 0.7901 | 0.81 | 114,402 | -0.18% |
| 2026-08-11 | 0.7719 | 0.822 | 0.7702 | 0.8115 | 150,657 | +5.94% |
| 2026-08-10 | 0.813 | 0.8329 | 0.766 | 0.766 | 154,262 | -6.81% |
| 2026-08-07 | 0.8201 | 0.8565 | 0.8161 | 0.822 | 85,163 | -2.69% |
| 2026-08-06 | 0.8122 | 0.87 | 0.7586 | 0.8447 | 153,271 | +2.51% |
| 2026-08-05 | 0.825 | 0.825 | 0.8 | 0.824 | 123,557 | -0.12% |
| 2026-08-04 | 0.8384 | 0.8559 | 0.8214 | 0.825 | 65,928 | -2.64% |
| 2026-08-03 | 0.88 | 0.928 | 0.82 | 0.8474 | 198,565 | -1.27% |
| 2026-07-31 | 0.8312 | 0.88 | 0.8008 | 0.8583 | 113,897 | +5.65% |
| 2026-07-30 | 0.8073 | 0.8387 | 0.78 | 0.8124 | 145,098 | +1.52% |
| 2026-07-29 | 0.8498 | 0.89 | 0.8001 | 0.8002 | 230,550 | -5.54% |
| 2026-07-28 | 0.9 | 0.9193 | 0.84 | 0.8471 | 181,460 | -8.74% |
| 2026-07-27 | 0.9038 | 0.9289 | 0.85 | 0.9282 | 205,000 | +2.88% |
| 2026-07-24 | 0.9501 | 0.963 | 0.8501 | 0.9022 | 375,970 | -5.04% |
| 2026-07-23 | 0.9608 | 0.995 | 0.95 | 0.9501 | 234,294 | -3.05% |
| 2026-07-22 | 1.02 | 1.04 | 0.9256 | 0.98 | 525,482 | -5.77% |
| 2026-07-21 | 1.05 | 1.11 | 1.02 | 1.04 | 393,130 | -6.31% |
| 2026-07-20 | 1 | 1.115 | 0.98 | 1.11 | 545,307 | +8.82% |
| 2026-07-17 | 1.06 | 1.07 | 1 | 1.02 | 979,366 | -4.67% |
| 2026-07-16 | 1.1 | 1.14 | 1.07 | 1.07 | 613,914 | -6.14% |
| 2026-07-15 | 1.135 | 1.2 | 1.085 | 1.14 | 2,488,517 | -6.56% |
| 2026-07-14 | 1.44 | 1.47 | 1.15 | 1.22 | 93,359,442 | +22.00% |
| 2026-07-13 | 1.1 | 1.14 | 0.961 | 1 | 716,982 | -13.04% |
| 2026-07-10 | 1.24 | 1.245 | 1.05 | 1.15 | 1,406,929 | -12.88% |
| 2026-07-09 | 1.36 | 1.41 | 1.28 | 1.32 | 1,221,019 | -9.59% |
| 2026-07-08 | 1.395 | 1.68 | 1.36 | 1.46 | 27,376,900 | +13.18% |
| 2026-07-07 | 1.47 | 1.53 | 1.2 | 1.29 | 2,153,903 | -19.88% |
| 2026-07-06 | 1.74 | 2.18 | 1.55 | 1.61 | 6,806,582 | -8.52% |
| 2026-07-02 | 1.77 | 1.99 | 1.5 | 1.76 | 20,126,367 | -35.77% |
| 2026-07-01 | 1.82 | 2.84 | 1.26 | 2.74 | 339,437,803 | +315.15% |
| 2026-06-30 | 0.719 | 0.74 | 0.6512 | 0.66 | 132,027 | -7.06% |
| 2026-06-29 | 0.65 | 0.8799 | 0.65 | 0.7101 | 499,502 | +9.08% |
| 2026-06-26 | 0.6599 | 0.88 | 0.65 | 0.651 | 548,085 | -0.21% |
| 2026-06-25 | 0.7 | 0.7072 | 0.6524 | 0.6524 | 33,070 | -8.18% |
| 2026-06-24 | 0.72 | 0.74 | 0.6869 | 0.7105 | 57,415 | -3.33% |
| 2026-06-23 | 0.7499 | 0.7499 | 0.73 | 0.735 | 27,422 | -3.62% |
| 2026-06-22 | 0.76 | 0.77 | 0.73 | 0.7626 | 13,800 | +3.05% |
| 2026-06-18 | 0.75 | 0.761 | 0.7301 | 0.74 | 40,838 | -1.35% |
| 2026-06-17 | 0.75 | 0.78 | 0.7398 | 0.7501 | 27,779 | +0.86% |
| 2026-06-16 | 0.73 | 0.76 | 0.73 | 0.7437 | 11,622 | -2.23% |
| 2026-06-15 | 0.809 | 0.819 | 0.7474 | 0.7607 | 54,861 | +1.43% |
| 2026-06-12 | 0.751 | 0.7991 | 0.7301 | 0.75 | 74,213 | -0.09% |
| 2026-06-11 | 0.82 | 0.85 | 0.75 | 0.7507 | 199,370 | -9.34% |
| 2026-06-10 | 0.82 | 0.85 | 0.81 | 0.828 | 33,783 | +2.23% |
| 2026-06-09 | 0.8401 | 0.8401 | 0.8 | 0.8099 | 23,536 | -3.58% |
| 2026-06-08 | 0.75 | 0.89 | 0.75 | 0.84 | 21,651 | -1.06% |
| 2026-06-05 | 0.8 | 0.8693 | 0.7999 | 0.849 | 28,829 | +1.76% |
| 2026-06-04 | 0.895 | 0.95 | 0.7638 | 0.8343 | 66,536 | -6.15% |
| 2026-06-03 | 0.91 | 0.94 | 0.8801 | 0.889 | 31,959 | -4.61% |
| 2026-06-02 | 0.91 | 1.005 | 0.91 | 0.932 | 50,026 | -3.92% |
| 2026-06-01 | 0.93 | 1.03 | 0.91 | 0.97 | 189,368 | +6.01% |
| 2026-05-29 | 0.9101 | 0.9366 | 0.91 | 0.915 | 24,162 | -2.31% |
| 2026-05-28 | 0.9 | 0.95 | 0.82 | 0.9366 | 108,933 | +4.07% |
| 2026-05-27 | 0.92 | 0.9599 | 0.9 | 0.9 | 77,158 | -2.17% |
| 2026-05-26 | 0.888 | 0.998 | 0.888 | 0.92 | 98,009 | +2.22% |
| 2026-05-22 | 0.91 | 0.92 | 0.85 | 0.9 | 73,903 | +2.27% |
| 2026-05-21 | 0.97 | 0.97 | 0.88 | 0.88 | 90,461 | -8.32% |
| 2026-05-20 | 0.905 | 0.97 | 0.8617 | 0.9599 | 57,186 | +8.12% |
| 2026-05-19 | 0.8633 | 0.9495 | 0.8 | 0.8878 | 101,334 | -0.25% |
| 2026-05-18 | 0.9262 | 0.9889 | 0.75 | 0.89 | 156,938 | -5.61% |
| 2026-05-15 | 0.98 | 0.9999 | 0.93 | 0.9429 | 78,471 | -4.21% |
| 2026-05-14 | 0.98 | 1.02 | 0.98 | 0.9843 | 126,829 | -3.50% |
| 2026-05-13 | 1.03 | 1.04 | 0.9001 | 1.02 | 465,468 | +0.00% |
| 2026-05-12 | 0.94 | 1.2 | 0.9 | 1.02 | 2,746,463 | +12.52% |