5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+31.33%
3 MONTH PERFORMANCE
-0.91%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+6.86%
1 YEAR PERFORMANCE
+2.83%
Alset EHome International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 69,738 | $10.07 M |
| 02/19/2025 | $1.15 | $1.10 (-4.35%) | $1.18 | $1.07 | 98,449 | $10.16 M |
| 02/18/2025 | $1.07 | $1.16 (8.41%) | $1.20 | $1.06 | 367,741 | $10.71 M |
| 02/14/2025 | $1.20 | $1.06 (-11.67%) | $1.20 | $1.03 | 235,500 | $9.79 M |
| 02/13/2025 | $1.23 | $1.16 (-5.69%) | $1.31 | $1.15 | 522,128 | $10.71 M |
| 02/12/2025 | $1.03 | $1.21 (17.48%) | $1.22 | $1.03 | 773,006 | $11.17 M |
| 02/11/2025 | $1.03 | $0.97 (-5.83%) | $1.05 | $0.96 | 293,700 | $8.96 M |
| 02/10/2025 | $1.02 | $0.95 (-6.81%) | $1.02 | $0.93 | 148,400 | $8.78 M |
| 02/07/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $0.95 | 299,302 | $9.42 M |
| 02/06/2025 | $0.93 | $1.00 (7.53%) | $1.04 | $0.91 | 409,010 | $9.24 M |
| 02/05/2025 | $0.88 | $0.90 (2.28%) | $0.92 | $0.88 | 191,979 | $8.34 M |
| 02/04/2025 | $0.88 | $0.88 (0.1%) | $0.91 | $0.88 | 100,500 | $8.16 M |
| 02/03/2025 | $0.85 | $0.88 (3.84%) | $0.90 | $0.84 | 209,310 | $8.15 M |
| 01/31/2025 | $0.86 | $0.88 (1.74%) | $0.90 | $0.85 | 436,800 | $8.08 M |
| 01/30/2025 | $0.89 | $0.88 (-1.46%) | $0.93 | $0.83 | 198,002 | $8.10 M |
| 01/29/2025 | $0.94 | $0.86 (-8.25%) | $0.94 | $0.83 | 207,935 | $7.96 M |
| 01/28/2025 | $0.94 | $0.89 (-5.23%) | $0.94 | $0.88 | 75,419 | $8.23 M |
| 01/27/2025 | $0.90 | $0.95 (5.22%) | $0.95 | $0.88 | 235,400 | $8.75 M |
| 01/24/2025 | $0.87 | $0.90 (3.68%) | $0.94 | $0.85 | 196,678 | $8.33 M |
| 01/23/2025 | $0.86 | $0.85 (-0.71%) | $0.87 | $0.82 | 89,204 | $7.89 M |
| 01/22/2025 | $0.83 | $0.85 (2.05%) | $0.86 | $0.81 | 243,000 | $7.82 M |
| 01/21/2025 | $0.85 | $0.83 (-2.35%) | $0.86 | $0.77 | 112,181 | $7.67 M |
| 01/17/2025 | $0.83 | $0.82 (-0.92%) | $0.87 | $0.75 | 583,900 | $7.58 M |
| 01/16/2025 | $0.91 | $0.85 (-6.6%) | $0.91 | $0.82 | 82,600 | $7.85 M |
| 01/15/2025 | $0.89 | $0.88 (-1.21%) | $0.92 | $0.83 | 239,900 | $8.13 M |
| 01/14/2025 | $0.87 | $0.88 (1.17%) | $0.89 | $0.85 | 161,188 | $8.13 M |
| 01/13/2025 | $0.92 | $0.85 (-7.16%) | $0.92 | $0.83 | 253,034 | $7.89 M |
| 01/10/2025 | $0.93 | $0.93 (-0.54%) | $0.96 | $0.90 | 183,800 | $8.54 M |
| 01/08/2025 | $1.00 | $0.93 (-7.5%) | $1.03 | $0.92 | 261,307 | $8.54 M |
| 01/07/2025 | $1.12 | $1.00 (-10.71%) | $1.12 | $0.97 | 505,846 | $9.24 M |
| 01/06/2025 | $1.21 | $1.10 (-9.09%) | $1.27 | $1.10 | 732,325 | $10.16 M |
| 01/03/2025 | $1.35 | $1.18 (-12.59%) | $1.35 | $1.01 | 2.18 M | $10.90 M |
| 01/02/2025 | $2.06 | $1.38 (-33.01%) | $2.61 | $1.12 | 46.87 M | $12.74 M |
| 12/31/2024 | $1.09 | $1.02 (-6.42%) | $1.17 | $0.96 | 1.96 M | $9.42 M |
| 12/30/2024 | $0.86 | $1.26 (46.72%) | $1.65 | $0.86 | 1.22 M | $11.64 M |
| 12/27/2024 | $0.86 | $0.84 (-2.31%) | $0.91 | $0.81 | 87,000 | $7.76 M |
| 12/26/2024 | $0.91 | $0.92 (0.55%) | $0.94 | $0.90 | 16,412 | $8.45 M |
| 12/24/2024 | $0.95 | $0.91 (-4.2%) | $0.96 | $0.89 | 22,100 | $8.40 M |
| 12/23/2024 | $0.96 | $0.93 (-3.08%) | $0.98 | $0.92 | 69,242 | $8.59 M |
| 12/20/2024 | $0.98 | $1.00 (2.56%) | $1.03 | $0.92 | 45,172 | $9.24 M |
| 12/19/2024 | $0.95 | $0.96 (1.26%) | $0.99 | $0.92 | 29,614 | $8.88 M |
| 12/18/2024 | $0.92 | $0.93 (1.55%) | $0.97 | $0.88 | 57,235 | $8.63 M |
| 12/17/2024 | $0.95 | $0.93 (-2.59%) | $0.96 | $0.86 | 123,402 | $8.54 M |
| 12/16/2024 | $1.13 | $1.08 (-4.42%) | $1.17 | $1.04 | 529,335 | $9.97 M |
| 12/13/2024 | $1.16 | $1.12 (-3.45%) | $1.20 | $1.05 | 44,600 | $10.34 M |
| 12/12/2024 | $1.12 | $1.08 (-3.57%) | $1.18 | $1.04 | 37,248 | $9.97 M |
| 12/11/2024 | $1.17 | $1.12 (-4.27%) | $1.22 | $1.10 | 19,717 | $10.34 M |
| 12/10/2024 | $1.12 | $1.13 (0.89%) | $1.27 | $1.08 | 15,031 | $10.44 M |
| 12/09/2024 | $1.27 | $1.12 (-11.81%) | $1.30 | $1.09 | 52,600 | $10.34 M |
| 12/06/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.21 | 15,362 | $11.27 M |
| 12/05/2024 | $1.21 | $1.27 (4.96%) | $1.30 | $1.21 | 37,625 | $11.73 M |
| 12/04/2024 | $1.16 | $1.22 (5.17%) | $1.25 | $1.11 | 19,000 | $11.27 M |
| 12/03/2024 | $1.18 | $1.20 (1.69%) | $1.23 | $1.08 | 32,932 | $11.08 M |
| 12/02/2024 | $1.29 | $1.18 (-8.53%) | $1.33 | $1.18 | 40,914 | $10.90 M |
| 11/29/2024 | $1.22 | $1.30 (6.56%) | $1.30 | $1.21 | 24,900 | $12.01 M |
| 11/27/2024 | $1.15 | $1.21 (5.22%) | $1.25 | $1.13 | 52,807 | $11.17 M |
| 11/26/2024 | $1.15 | $1.08 (-6.09%) | $1.17 | $1.08 | 16,506 | $9.97 M |
| 11/25/2024 | $1.13 | $1.13 (0%) | $1.27 | $1.08 | 30,412 | $10.44 M |
| 11/22/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.08 | 17,600 | $9.97 M |
| 11/21/2024 | $1.15 | $1.10 (-4.35%) | $1.15 | $1.10 | 12,000 | $10.16 M |
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.
