5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
+6.02%
6 MONTH PERFORMANCE
-42.76%
YEAR-TO-DATE PERFORMANCE
-14.71%
1 YEAR PERFORMANCE
+44.47%
Alset EHome International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.79 | $0.87 (10.13%) | $0.88 | $0.79 | 34,535 | $8.03 M |
| 04/16/2025 | $0.90 | $0.82 (-8.89%) | $0.90 | $0.79 | 24,160 | $7.57 M |
| 04/15/2025 | $0.83 | $0.84 (0.61%) | $0.87 | $0.80 | 10,800 | $7.76 M |
| 04/14/2025 | $0.85 | $0.83 (-1.48%) | $0.89 | $0.80 | 7,835 | $7.71 M |
| 04/11/2025 | $0.83 | $0.83 (0.12%) | $0.88 | $0.77 | 30,910 | $7.67 M |
| 04/10/2025 | $0.80 | $0.81 (2.05%) | $0.83 | $0.74 | 20,321 | $7.52 M |
| 04/09/2025 | $0.75 | $0.78 (3.95%) | $0.81 | $0.73 | 45,738 | $7.21 M |
| 04/08/2025 | $0.78 | $0.73 (-6.92%) | $0.82 | $0.73 | 48,900 | $6.74 M |
| 04/07/2025 | $0.82 | $0.76 (-7.81%) | $0.87 | $0.70 | 92,800 | $7.00 M |
| 04/04/2025 | $0.96 | $0.83 (-13.35%) | $0.96 | $0.80 | 73,400 | $7.69 M |
| 04/03/2025 | $0.98 | $0.92 (-5.85%) | $0.98 | $0.89 | 22,000 | $8.49 M |
| 04/02/2025 | $0.99 | $0.97 (-2.45%) | $0.99 | $0.96 | 11,200 | $8.96 M |
| 04/01/2025 | $0.96 | $0.99 (3.11%) | $0.99 | $0.92 | 50,800 | $9.14 M |
| 03/31/2025 | $0.99 | $0.99 (0%) | $1.03 | $0.93 | 49,100 | $9.14 M |
| 03/28/2025 | $0.99 | $1.03 (4.04%) | $1.03 | $0.91 | 113,799 | $9.51 M |
| 03/27/2025 | $0.97 | $0.99 (1.8%) | $0.99 | $0.95 | 108,395 | $9.12 M |
| 03/26/2025 | $0.94 | $0.96 (2.13%) | $1.00 | $0.94 | 59,821 | $8.87 M |
| 03/25/2025 | $0.93 | $0.93 (-0.33%) | $0.94 | $0.90 | 14,776 | $8.56 M |
| 03/24/2025 | $0.91 | $0.91 (0.39%) | $0.91 | $0.88 | 29,261 | $8.40 M |
| 03/21/2025 | $0.86 | $0.85 (-1.13%) | $0.88 | $0.84 | 35,004 | $7.81 M |
| 03/20/2025 | $0.87 | $0.88 (0.99%) | $0.92 | $0.84 | 39,800 | $8.10 M |
| 03/19/2025 | $0.85 | $0.84 (-1.18%) | $0.90 | $0.83 | 25,344 | $7.76 M |
| 03/18/2025 | $0.88 | $0.85 (-3.4%) | $0.88 | $0.83 | 21,404 | $7.85 M |
| 03/17/2025 | $0.86 | $0.88 (2.33%) | $0.89 | $0.83 | 41,900 | $8.13 M |
| 03/14/2025 | $0.88 | $0.86 (-2.16%) | $0.90 | $0.83 | 18,900 | $7.94 M |
| 03/13/2025 | $0.87 | $0.84 (-3.45%) | $0.87 | $0.83 | 17,200 | $7.76 M |
| 03/12/2025 | $0.82 | $0.86 (5.52%) | $0.87 | $0.82 | 30,514 | $7.94 M |
| 03/11/2025 | $0.82 | $0.82 (-0.32%) | $0.86 | $0.80 | 74,300 | $7.55 M |
| 03/10/2025 | $0.89 | $0.81 (-9.04%) | $0.92 | $0.81 | 82,916 | $7.48 M |
| 03/07/2025 | $0.88 | $0.93 (5.99%) | $0.93 | $0.86 | 47,444 | $8.59 M |
| 03/06/2025 | $0.86 | $0.86 (0.24%) | $0.91 | $0.86 | 28,339 | $7.96 M |
| 03/05/2025 | $0.84 | $0.88 (5.31%) | $0.92 | $0.84 | 128,169 | $8.17 M |
| 03/04/2025 | $0.89 | $0.85 (-4.47%) | $0.91 | $0.82 | 85,852 | $7.85 M |
| 03/03/2025 | $0.91 | $0.91 (0.18%) | $0.94 | $0.90 | 54,700 | $8.42 M |
| 02/28/2025 | $1.00 | $0.92 (-8.5%) | $1.00 | $0.89 | 130,918 | $8.45 M |
| 02/27/2025 | $1.03 | $1.00 (-3.4%) | $1.05 | $0.99 | 46,645 | $9.19 M |
| 02/26/2025 | $0.98 | $1.02 (4.62%) | $1.03 | $0.98 | 72,809 | $9.42 M |
| 02/25/2025 | $1.02 | $0.98 (-3.72%) | $1.03 | $0.96 | 49,931 | $9.07 M |
| 02/24/2025 | $1.03 | $1.04 (0.97%) | $1.06 | $0.97 | 86,738 | $9.60 M |
| 02/21/2025 | $1.10 | $1.03 (-6.36%) | $1.14 | $1.02 | 146,092 | $9.51 M |
| 02/20/2025 | $1.18 | $1.09 (-7.63%) | $1.18 | $1.08 | 70,775 | $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 |
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.
