5 DAY PERFORMANCE
+9.80%
1 MONTH PERFORMANCE
-29.81%
3 MONTH PERFORMANCE
-98.69%
6 MONTH PERFORMANCE
-99.35%
YEAR-TO-DATE PERFORMANCE
+10.32%
1 YEAR PERFORMANCE
-99.93%
1847 Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $0.28 | $0.28 (-0.46%) | $0.31 | $0.25 | 7.43 M | $12,327 |
| 12/31/2024 | $0.27 | $0.25 (-6.45%) | $0.28 | $0.23 | 15.47 M | $11,299 |
| 12/30/2024 | $0.27 | $0.25 (-6.98%) | $0.27 | $0.22 | 3.59 M | $10,974 |
| 12/27/2024 | $0.23 | $0.26 (11.74%) | $0.27 | $0.23 | 2.85 M | $11,352 |
| 12/26/2024 | $0.23 | $0.23 (-2.78%) | $0.25 | $0.22 | 1.49 M | $10,128 |
| 12/24/2024 | $0.21 | $0.23 (12.34%) | $0.24 | $0.21 | 868,722 | $10,458 |
| 12/23/2024 | $0.23 | $0.24 (4.03%) | $0.24 | $0.22 | 1.13 M | $10,685 |
| 12/20/2024 | $0.24 | $0.23 (-4.88%) | $0.28 | $0.20 | 4.26 M | $10,239 |
| 12/19/2024 | $0.24 | $0.23 (-5.23%) | $0.26 | $0.21 | 5.15 M | $10,239 |
| 12/18/2024 | $0.31 | $0.25 (-19.65%) | $0.31 | $0.24 | 14.58 M | $11,090 |
| 12/17/2024 | $0.22 | $0.22 (0.27%) | $0.24 | $0.21 | 4.04 M | $9,999 |
| 12/16/2024 | $0.25 | $0.22 (-10.17%) | $0.25 | $0.22 | 1.67 M | $9,946 |
| 12/13/2024 | $0.27 | $0.26 (-3.84%) | $0.31 | $0.20 | 3.22 M | $11,709 |
| 12/12/2024 | $0.29 | $0.27 (-6.28%) | $0.30 | $0.26 | 2.43 M | $12,163 |
| 12/11/2024 | $0.33 | $0.29 (-13.33%) | $0.34 | $0.28 | 2.42 M | $12,732 |
| 12/10/2024 | $0.32 | $0.33 (3.61%) | $0.34 | $0.32 | 909,700 | $14,580 |
| 12/09/2024 | $0.33 | $0.32 (-1.61%) | $0.38 | $0.32 | 2.32 M | $14,464 |
| 12/06/2024 | $0.33 | $0.33 (-0.84%) | $0.35 | $0.32 | 1.99 M | $14,736 |
| 12/05/2024 | $0.34 | $0.34 (0.35%) | $0.36 | $0.33 | 2.05 M | $15,248 |
| 12/04/2024 | $0.38 | $0.35 (-6.99%) | $0.38 | $0.31 | 4.15 M | $15,755 |
| 12/03/2024 | $0.38 | $0.41 (7.48%) | $0.44 | $0.37 | 1.94 M | $18,231 |
| 12/02/2024 | $0.39 | $0.40 (2.97%) | $0.40 | $0.36 | 1.37 M | $17,759 |
| 11/29/2024 | $0.39 | $0.38 (-3.75%) | $0.40 | $0.37 | 651,534 | $16,922 |
| 11/27/2024 | $0.38 | $0.40 (5.21%) | $0.44 | $0.37 | 1.40 M | $17,705 |
| 11/26/2024 | $0.42 | $0.39 (-5.06%) | $0.44 | $0.38 | 2.75 M | $17,540 |
| 11/25/2024 | $0.38 | $0.40 (4.95%) | $0.40 | $0.33 | 2.51 M | $17,750 |
| 11/22/2024 | $0.35 | $0.39 (11.4%) | $0.40 | $0.32 | 5.55 M | $17,358 |
| 11/21/2024 | $0.38 | $0.36 (-6.87%) | $0.38 | $0.34 | 3.34 M | $15,867 |
| 11/20/2024 | $0.40 | $0.39 (-1.38%) | $0.43 | $0.38 | 5.58 M | $17,563 |
| 11/19/2024 | $0.45 | $0.46 (1.93%) | $0.48 | $0.41 | 4.36 M | $20,492 |
| 11/18/2024 | $0.49 | $0.50 (2.04%) | $0.54 | $0.45 | 4.02 M | $22,260 |
| 11/15/2024 | $0.58 | $0.52 (-10.34%) | $0.58 | $0.49 | 7.70 M | $270,203 |
| 11/14/2024 | $0.52 | $0.48 (-7.52%) | $0.75 | $0.47 | 28.29 M | $248,431 |
| 11/13/2024 | $0.64 | $0.45 (-29.91%) | $0.64 | $0.44 | 12.34 M | $233,829 |
| 11/12/2024 | $1.35 | $1.07 (-20.74%) | $1.35 | $1.03 | 8.12 M | $555,994 |
| 11/11/2024 | $2.00 | $1.99 (-0.5%) | $2.44 | $1.80 | 3.71 M | $1.03 M |
| 11/08/2024 | $3.68 | $3.61 (-1.9%) | $3.68 | $3.36 | 475,440 | $1.88 M |
| 11/07/2024 | $3.60 | $3.65 (1.39%) | $4.05 | $3.31 | 444,002 | $1.90 M |
| 11/06/2024 | $3.75 | $4.03 (7.47%) | $5.12 | $3.37 | 1.50 M | $139,674 |
| 11/05/2024 | $4.21 | $3.57 (-15.2%) | $4.21 | $3.41 | 504,647 | $123,566 |
| 11/04/2024 | $5.10 | $4.35 (-14.71%) | $5.34 | $3.98 | 684,413 | $150,690 |
| 11/01/2024 | $6.63 | $6.95 (4.83%) | $7.50 | $6.31 | 595,813 | $240,688 |
| 10/31/2024 | $10.05 | $7.95 (-20.9%) | $10.70 | $6.29 | 6.33 M | $275,399 |
| 10/30/2024 | $7.05 | $5.82 (-17.45%) | $7.05 | $5.56 | 437,107 | $201,769 |
| 10/29/2024 | $5.31 | $7.20 (35.59%) | $7.50 | $5.12 | 1.31 M | $249,418 |
| 10/28/2024 | $28.80 | $18.90 (-34.38%) | $29.85 | $18.90 | 129,263 | $654,722 |
| 10/25/2024 | $46.05 | $27.90 (-39.41%) | $57.00 | $27.45 | 158,253 | $966,495 |
| 10/24/2024 | $23.85 | $50.85 (113.21%) | $68.70 | $23.33 | 2.26 M | $1.76 M |
| 10/23/2024 | $31.05 | $24.30 (-21.74%) | $31.20 | $23.70 | 43,000 | $841,786 |
| 10/22/2024 | $39.00 | $30.75 (-21.15%) | $39.90 | $30.45 | 64,240 | $1.07 M |
| 10/21/2024 | $57.45 | $42.00 (-26.89%) | $68.55 | $39.90 | 110,100 | $1.45 M |
| 10/18/2024 | $24.90 | $78.90 (216.87%) | $150.60 | $24.00 | 1.78 M | $2.73 M |
| 10/17/2024 | $29.25 | $26.41 (-9.71%) | $36.00 | $24.15 | 53,314 | $914,533 |
| 10/16/2024 | $25.20 | $25.20 (0%) | $25.50 | $20.55 | 61,215 | $872,963 |
| 10/15/2024 | $23.40 | $20.25 (-13.46%) | $23.40 | $19.20 | 4,836 | $701,488 |
| 10/14/2024 | $18.30 | $18.75 (2.46%) | $19.50 | $18.30 | 1,025 | $649,526 |
| 10/11/2024 | $18.15 | $18.60 (2.48%) | $19.58 | $18.15 | 2,091 | $644,330 |
| 10/10/2024 | $19.35 | $18.60 (-3.88%) | $19.50 | $18.30 | 2,773 | $644,330 |
| 10/09/2024 | $18.75 | $19.05 (1.6%) | $20.55 | $17.55 | 7,735 | $659,919 |
| 10/08/2024 | $18.00 | $18.00 (0%) | $20.10 | $17.26 | 8,988 | $623,545 |
| 10/07/2024 | $19.35 | $18.52 (-4.29%) | $20.70 | $15.90 | 20,593 | $644,330 |
| 10/04/2024 | $19.65 | $16.65 (-15.27%) | $20.70 | $15.60 | 18,615 | $576,779 |
| 10/03/2024 | $21.75 | $20.10 (-7.59%) | $22.80 | $19.65 | 4,540 | $696,292 |
| 10/02/2024 | $25.80 | $21.30 (-17.44%) | $27.00 | $21.30 | 11,787 | $737,862 |