5 DAY PERFORMANCE
-6.20%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
-34.70%
YEAR-TO-DATE PERFORMANCE
-16.77%
1 YEAR PERFORMANCE
-4.62%
Alset EHome International Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.84 | $0.84 (0.04%) | $0.85 | $0.84 | 14.21 K | $8.99 M |
| 05/28/2025 | $0.82 | $0.84 (2.6%) | $0.84 | $0.80 | 35.74 K | $9.00 M |
| 05/27/2025 | $0.90 | $0.80 (-11.11%) | $0.90 | $0.77 | 190.80 K | $8.56 M |
| 05/23/2025 | $0.92 | $0.91 (-1.63%) | $0.92 | $0.85 | 224.19 K | $8.36 M |
| 05/22/2025 | $0.90 | $0.93 (3.33%) | $0.93 | $0.90 | 1.04 M | $8.59 M |
| 05/21/2025 | $0.93 | $0.92 (-1.13%) | $0.94 | $0.91 | 82.41 K | $8.45 M |
| 05/20/2025 | $0.98 | $0.95 (-3.27%) | $0.98 | $0.92 | 10.12 K | $8.75 M |
| 05/19/2025 | $0.95 | $0.95 (-0.33%) | $0.99 | $0.92 | 22.30 K | $8.74 M |
| 05/16/2025 | $0.95 | $0.95 (-0.19%) | $0.99 | $0.92 | 28.60 K | $8.76 M |
| 05/15/2025 | $0.95 | $0.96 (1.05%) | $1.00 | $0.92 | 6.80 K | $8.87 M |
| 05/14/2025 | $0.96 | $0.95 (-1.14%) | $1.00 | $0.93 | 25.02 K | $8.77 M |
| 05/13/2025 | $0.98 | $0.94 (-3.3%) | $0.98 | $0.88 | 50.64 K | $8.72 M |
| 05/12/2025 | $1.00 | $0.96 (-4%) | $1.00 | $0.94 | 28.52 K | $8.87 M |
| 05/09/2025 | $1.02 | $0.96 (-5.88%) | $1.02 | $0.95 | 23.49 K | $8.87 M |
| 05/08/2025 | $1.02 | $1.00 (-1.97%) | $1.02 | $0.97 | 10.55 K | $9.23 M |
| 05/07/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.96 | 17.89 K | $9.24 M |
| 05/06/2025 | $0.99 | $1.00 (1.52%) | $1.02 | $0.98 | 16.20 K | $9.24 M |
| 05/05/2025 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.95 | 8.93 K | $9.10 M |
| 05/02/2025 | $0.96 | $0.99 (2.92%) | $0.99 | $0.93 | 19.43 K | $9.17 M |
| 05/01/2025 | $0.98 | $0.96 (-1.54%) | $0.99 | $0.92 | 18.40 K | $8.91 M |
| 04/30/2025 | $0.96 | $0.95 (-1.54%) | $0.98 | $0.92 | 11.80 K | $8.77 M |
| 04/29/2025 | $0.95 | $0.95 (-0.26%) | $0.98 | $0.94 | 9.10 K | $8.77 M |
| 04/28/2025 | $0.95 | $0.95 (0.01%) | $0.96 | $0.93 | 15.31 K | $8.77 M |
| 04/25/2025 | $0.91 | $0.95 (4.4%) | $0.97 | $0.91 | 23.90 K | $8.77 M |
| 04/24/2025 | $0.92 | $0.91 (-0.83%) | $0.93 | $0.90 | 21.15 K | $8.43 M |
| 04/23/2025 | $0.95 | $0.92 (-3.16%) | $1.00 | $0.90 | 10.12 K | $8.50 M |
| 04/22/2025 | $0.92 | $0.95 (2.79%) | $0.98 | $0.91 | 35.90 K | $8.73 M |
| 04/21/2025 | $0.89 | $0.89 (-0.22%) | $0.99 | $0.82 | 75.31 K | $8.20 M |
| 04/17/2025 | $0.79 | $0.87 (10.13%) | $0.88 | $0.79 | 37.62 K | $8.03 M |
| 04/16/2025 | $0.90 | $0.82 (-8.89%) | $0.90 | $0.79 | 24.16 K | $7.57 M |
| 04/15/2025 | $0.83 | $0.84 (0.61%) | $0.87 | $0.80 | 10.80 K | $7.76 M |
| 04/14/2025 | $0.85 | $0.83 (-1.48%) | $0.89 | $0.80 | 7.84 K | $7.71 M |
| 04/11/2025 | $0.83 | $0.83 (0.12%) | $0.88 | $0.77 | 30.91 K | $7.67 M |
| 04/10/2025 | $0.80 | $0.81 (2.05%) | $0.83 | $0.74 | 20.32 K | $7.52 M |
| 04/09/2025 | $0.75 | $0.78 (3.95%) | $0.81 | $0.73 | 45.74 K | $7.21 M |
| 04/08/2025 | $0.78 | $0.73 (-6.92%) | $0.82 | $0.73 | 48.90 K | $6.74 M |
| 04/07/2025 | $0.82 | $0.76 (-7.81%) | $0.87 | $0.70 | 92.80 K | $7.00 M |
| 04/04/2025 | $0.96 | $0.83 (-13.35%) | $0.96 | $0.80 | 73.40 K | $7.69 M |
| 04/03/2025 | $0.98 | $0.92 (-5.85%) | $0.98 | $0.89 | 22.00 K | $8.49 M |
| 04/02/2025 | $0.99 | $0.97 (-2.45%) | $0.99 | $0.96 | 11.20 K | $8.96 M |
| 04/01/2025 | $0.96 | $0.99 (3.11%) | $0.99 | $0.92 | 50.80 K | $9.14 M |
| 03/31/2025 | $0.99 | $0.99 (0%) | $1.03 | $0.93 | 49.10 K | $9.14 M |
| 03/28/2025 | $0.99 | $1.03 (4.04%) | $1.03 | $0.91 | 113.80 K | $9.51 M |
| 03/27/2025 | $0.97 | $0.99 (1.8%) | $0.99 | $0.95 | 108.40 K | $9.12 M |
| 03/26/2025 | $0.94 | $0.96 (2.13%) | $1.00 | $0.94 | 59.82 K | $8.87 M |
| 03/25/2025 | $0.93 | $0.93 (-0.33%) | $0.94 | $0.90 | 14.78 K | $8.56 M |
| 03/24/2025 | $0.91 | $0.91 (0.39%) | $0.91 | $0.88 | 29.26 K | $8.40 M |
| 03/21/2025 | $0.86 | $0.85 (-1.13%) | $0.88 | $0.84 | 35.00 K | $7.81 M |
| 03/20/2025 | $0.87 | $0.88 (0.99%) | $0.92 | $0.84 | 39.80 K | $8.10 M |
| 03/19/2025 | $0.85 | $0.84 (-1.18%) | $0.90 | $0.83 | 25.34 K | $7.76 M |
| 03/18/2025 | $0.88 | $0.85 (-3.4%) | $0.88 | $0.83 | 21.40 K | $7.85 M |
| 03/17/2025 | $0.86 | $0.88 (2.33%) | $0.89 | $0.83 | 41.90 K | $8.13 M |
| 03/14/2025 | $0.88 | $0.86 (-2.16%) | $0.90 | $0.83 | 18.90 K | $7.94 M |
| 03/13/2025 | $0.87 | $0.84 (-3.45%) | $0.87 | $0.83 | 17.20 K | $7.76 M |
| 03/12/2025 | $0.82 | $0.86 (5.52%) | $0.87 | $0.82 | 30.51 K | $7.94 M |
| 03/11/2025 | $0.82 | $0.82 (-0.32%) | $0.86 | $0.80 | 74.30 K | $7.55 M |
| 03/10/2025 | $0.89 | $0.81 (-9.04%) | $0.92 | $0.81 | 82.92 K | $7.48 M |
| 03/07/2025 | $0.88 | $0.93 (5.99%) | $0.93 | $0.86 | 47.44 K | $8.59 M |
| 03/06/2025 | $0.86 | $0.86 (0.24%) | $0.91 | $0.86 | 28.34 K | $7.96 M |
| 03/05/2025 | $0.84 | $0.88 (5.31%) | $0.92 | $0.84 | 128.17 K | $8.17 M |
| 03/04/2025 | $0.89 | $0.85 (-4.47%) | $0.91 | $0.82 | 85.85 K | $7.85 M |
| 03/03/2025 | $0.91 | $0.91 (0.18%) | $0.94 | $0.90 | 54.70 K | $8.42 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.
