5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-50.00%
3 MONTH PERFORMANCE
-72.87%
6 MONTH PERFORMANCE
-99.63%
YEAR-TO-DATE PERFORMANCE
-72.44%
1 YEAR PERFORMANCE
-99.98%
1847 Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/07/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $3,161 |
| 04/04/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $3,161 |
| 04/03/2025 | $0.12 | $0.07 (-38.26%) | $0.12 | $0.06 | 906,200 | $3,147 |
| 04/02/2025 | $0.12 | $0.12 (-0.83%) | $0.12 | $0.11 | 495,900 | $5,298 |
| 04/01/2025 | $0.10 | $0.12 (16%) | $0.19 | $0.09 | 4.44 M | $308,595 |
| 03/31/2025 | $0.12 | $0.12 (-4.03%) | $0.13 | $0.12 | 306,300 | $316,576 |
| 03/28/2025 | $0.14 | $0.13 (-6.67%) | $0.14 | $0.12 | 395,600 | $334,932 |
| 03/27/2025 | $0.15 | $0.14 (-4.83%) | $0.15 | $0.14 | 150,700 | $6,144 |
| 03/26/2025 | $0.15 | $0.14 (-6%) | $0.15 | $0.14 | 385,000 | $6,277 |
| 03/25/2025 | $0.15 | $0.16 (3.33%) | $0.16 | $0.14 | 653,900 | $6,896 |
| 03/24/2025 | $0.14 | $0.15 (2.8%) | $0.15 | $0.14 | 328,300 | $6,522 |
| 03/21/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 100,700 | $6,215 |
| 03/20/2025 | $0.14 | $0.14 (1.45%) | $0.15 | $0.13 | 152,200 | $6,210 |
| 03/19/2025 | $0.13 | $0.14 (6.15%) | $0.14 | $0.13 | 447,300 | $6,157 |
| 03/18/2025 | $0.14 | $0.13 (-7.86%) | $0.14 | $0.13 | 276,800 | $5,752 |
| 03/17/2025 | $0.14 | $0.14 (-0.72%) | $0.14 | $0.13 | 378,500 | $6,139 |
| 03/14/2025 | $0.13 | $0.14 (3.05%) | $0.14 | $0.13 | 159,800 | $5,997 |
| 03/13/2025 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 234,200 | $5,787 |
| 03/12/2025 | $0.14 | $0.14 (-1.46%) | $0.14 | $0.13 | 408,100 | $6,006 |
| 03/11/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 845,600 | $6,233 |
| 03/10/2025 | $0.14 | $0.13 (-1.47%) | $0.14 | $0.13 | 361,000 | $5,961 |
| 03/07/2025 | $0.15 | $0.14 (-4.76%) | $0.15 | $0.13 | 432,800 | $6,233 |
| 03/06/2025 | $0.13 | $0.14 (4.55%) | $0.15 | $0.12 | 1.83 M | $6,148 |
| 03/05/2025 | $0.12 | $0.13 (5.74%) | $0.13 | $0.12 | 257,700 | $5,730 |
| 03/04/2025 | $0.13 | $0.12 (-3.88%) | $0.13 | $0.11 | 970,300 | $5,507 |
| 03/03/2025 | $0.15 | $0.14 (-11.76%) | $0.15 | $0.13 | 879,800 | $6,023 |
| 02/28/2025 | $0.16 | $0.15 (-3.16%) | $0.16 | $0.15 | 583,300 | $6,789 |
| 02/27/2025 | $0.16 | $0.16 (-1.25%) | $0.16 | $0.15 | 315,300 | $7,034 |
| 02/26/2025 | $0.16 | $0.16 (1.25%) | $0.17 | $0.16 | 288,300 | $7,212 |
| 02/25/2025 | $0.17 | $0.16 (-1.21%) | $0.17 | $0.16 | 859,700 | $7,274 |
| 02/24/2025 | $0.16 | $0.17 (3.66%) | $0.18 | $0.15 | 2.66 M | $7,568 |
| 02/21/2025 | $0.16 | $0.15 (-5.06%) | $0.16 | $0.15 | 1.85 M | $6,678 |
| 02/20/2025 | $0.16 | $0.16 (0%) | $0.17 | $0.15 | 1.01 M | $7,123 |
| 02/19/2025 | $0.15 | $0.16 (1.96%) | $0.17 | $0.15 | 1.04 M | $6,954 |
| 02/18/2025 | $0.16 | $0.17 (4.97%) | $0.17 | $0.15 | 2.14 M | $7,524 |
| 02/14/2025 | $0.20 | $0.17 (-13.86%) | $0.20 | $0.16 | 23.98 M | $7,746 |
| 02/13/2025 | $0.19 | $0.17 (-10.47%) | $0.19 | $0.16 | 3.40 M | $7,613 |
| 02/12/2025 | $0.17 | $0.19 (11.98%) | $0.19 | $0.15 | 5.74 M | $8,325 |
| 02/11/2025 | $0.16 | $0.17 (6.88%) | $0.18 | $0.16 | 953,400 | $7,617 |
| 02/10/2025 | $0.17 | $0.16 (-2.99%) | $0.17 | $0.15 | 864,300 | $7,212 |
| 02/07/2025 | $0.17 | $0.17 (-1.18%) | $0.18 | $0.16 | 1.18 M | $7,448 |
| 02/06/2025 | $0.17 | $0.17 (-2.31%) | $0.18 | $0.16 | 687,900 | $7,533 |
| 02/05/2025 | $0.17 | $0.18 (2.89%) | $0.18 | $0.17 | 624,200 | $7,924 |
| 02/04/2025 | $0.17 | $0.18 (7.88%) | $0.18 | $0.16 | 1.11 M | $7,924 |
| 02/03/2025 | $0.20 | $0.17 (-13.57%) | $0.20 | $0.15 | 2.92 M | $7,644 |
| 01/31/2025 | $0.20 | $0.21 (2.5%) | $0.22 | $0.20 | 651,200 | $9,140 |
| 01/30/2025 | $0.21 | $0.21 (-3.3%) | $0.21 | $0.20 | 748,800 | $9,140 |
| 01/29/2025 | $0.21 | $0.21 (3.9%) | $0.22 | $0.20 | 745,700 | $9,483 |
| 01/28/2025 | $0.22 | $0.21 (-7.62%) | $0.23 | $0.20 | 1.89 M | $9,171 |
| 01/27/2025 | $0.23 | $0.23 (-3.42%) | $0.24 | $0.22 | 778,600 | $10,061 |
| 01/24/2025 | $0.22 | $0.23 (1.79%) | $0.24 | $0.22 | 1.26 M | $10,159 |
| 01/23/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 720,000 | $10,239 |
| 01/22/2025 | $0.26 | $0.23 (-9.02%) | $0.26 | $0.23 | 1.89 M | $10,328 |
| 01/21/2025 | $0.23 | $0.25 (7.3%) | $0.26 | $0.23 | 2.16 M | $11,125 |
| 01/17/2025 | $0.23 | $0.23 (0.43%) | $0.24 | $0.22 | 966,800 | $10,386 |
| 01/16/2025 | $0.23 | $0.23 (1.3%) | $0.24 | $0.22 | 914,100 | $10,368 |
| 01/15/2025 | $0.24 | $0.23 (-3.36%) | $0.24 | $0.22 | 1.06 M | $10,217 |
| 01/14/2025 | $0.24 | $0.24 (0.84%) | $0.25 | $0.23 | 913,800 | $10,627 |
| 01/13/2025 | $0.24 | $0.24 (0.83%) | $0.25 | $0.23 | 947,800 | $10,756 |
| 01/10/2025 | $0.27 | $0.25 (-7.84%) | $0.27 | $0.23 | 1.44 M | $11,014 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
