5 DAY PERFORMANCE
-1.34%
1 MONTH PERFORMANCE
-2.65%
3 MONTH PERFORMANCE
-10.24%
6 MONTH PERFORMANCE
-7.54%
YEAR-TO-DATE PERFORMANCE
-55.50%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $3.64 | $3.62 (-0.55%) | $3.64 | $3.60 | 3.80 K | $53.17 M |
| 05/22/2025 | $3.65 | $3.80 (4.11%) | $3.80 | $3.57 | 18.50 K | $55.81 M |
| 05/21/2025 | $3.71 | $3.69 (-0.54%) | $3.72 | $3.69 | 4.33 K | $54.20 M |
| 05/20/2025 | $3.70 | $3.81 (2.97%) | $3.81 | $3.63 | 5.27 K | $55.96 M |
| 05/19/2025 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.68 | 7.70 K | $54.78 M |
| 05/16/2025 | $3.77 | $3.85 (2.12%) | $3.85 | $3.75 | 3.80 K | $56.55 M |
| 05/15/2025 | $3.82 | $3.85 (0.79%) | $3.85 | $3.72 | 4.80 K | $56.55 M |
| 05/14/2025 | $3.74 | $3.82 (2.14%) | $3.83 | $3.74 | 7.55 K | $56.11 M |
| 05/13/2025 | $3.70 | $3.75 (1.35%) | $3.95 | $3.66 | 206.83 K | $55.08 M |
| 05/12/2025 | $3.68 | $3.70 (0.54%) | $3.70 | $3.61 | 4.13 K | $54.34 M |
| 05/09/2025 | $3.73 | $3.70 (-0.8%) | $3.73 | $3.54 | 4.93 K | $54.34 M |
| 05/08/2025 | $3.63 | $3.61 (-0.55%) | $3.71 | $3.61 | 4.94 K | $53.02 M |
| 05/07/2025 | $3.60 | $3.70 (2.78%) | $3.72 | $3.60 | 3.90 K | $54.34 M |
| 05/06/2025 | $3.64 | $3.64 (0%) | $3.74 | $3.63 | 55.10 K | $53.46 M |
| 05/05/2025 | $3.73 | $3.75 (0.54%) | $3.80 | $3.63 | 56.14 K | $55.08 M |
| 05/02/2025 | $3.79 | $3.80 (0.26%) | $3.80 | $3.66 | 31.52 K | $55.81 M |
| 05/01/2025 | $3.78 | $3.68 (-2.65%) | $3.78 | $3.56 | 29.52 K | $54.05 M |
| 04/30/2025 | $3.78 | $3.78 (0%) | $3.82 | $3.57 | 26.10 K | $55.52 M |
| 04/29/2025 | $3.90 | $3.74 (-4.1%) | $3.91 | $3.71 | 27.73 K | $54.93 M |
| 04/28/2025 | $3.80 | $3.91 (2.89%) | $3.91 | $3.80 | 25.60 K | $57.43 M |
| 04/25/2025 | $3.85 | $3.93 (2.08%) | $3.93 | $3.85 | 29.30 K | $57.72 M |
| 04/24/2025 | $3.78 | $3.78 (0%) | $3.91 | $3.72 | 30.50 K | $55.52 M |
| 04/23/2025 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.70 | 44.00 K | $55.08 M |
| 04/22/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 0 | $53.76 M |
| 04/21/2025 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 600 | $53.76 M |
| 04/17/2025 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 1.10 K | $57.43 M |
| 04/16/2025 | $3.79 | $3.79 (0%) | $3.79 | $3.79 | 0 | $55.67 M |
| 04/15/2025 | $3.79 | $3.79 (0%) | $3.79 | $3.79 | 0 | $55.67 M |
| 04/14/2025 | $3.83 | $3.79 (-1.04%) | $3.91 | $3.61 | 47.90 K | $55.67 M |
| 04/11/2025 | $3.94 | $3.89 (-1.27%) | $3.99 | $3.81 | 46.80 K | $57.13 M |
| 04/10/2025 | $3.91 | $3.91 (0%) | $3.91 | $3.91 | 500 | $57.43 M |
| 04/09/2025 | $3.87 | $3.91 (1.03%) | $4.00 | $3.87 | 3.60 K | $57.43 M |
| 04/08/2025 | $3.86 | $3.86 (0%) | $3.97 | $3.86 | 3.61 K | $56.69 M |
| 04/07/2025 | $3.91 | $3.95 (1.02%) | $3.99 | $3.81 | 13.16 K | $58.02 M |
| 04/04/2025 | $4.08 | $3.98 (-2.45%) | $4.14 | $3.88 | 43.87 K | $58.46 M |
| 04/03/2025 | $4.00 | $4.18 (4.5%) | $4.18 | $4.00 | 12.40 K | $61.39 M |
| 04/02/2025 | $3.96 | $3.97 (0.25%) | $4.05 | $3.94 | 9.51 K | $58.31 M |
| 04/01/2025 | $3.99 | $3.93 (-1.5%) | $4.00 | $3.93 | 12.75 K | $57.72 M |
| 03/31/2025 | $3.94 | $3.99 (1.27%) | $3.99 | $3.93 | 3.75 K | $58.60 M |
| 03/28/2025 | $3.94 | $3.99 (1.27%) | $3.99 | $3.93 | 4.25 K | $58.60 M |
| 03/27/2025 | $3.93 | $4.00 (1.78%) | $4.00 | $3.93 | 3.60 K | $58.75 M |
| 03/26/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.93 | 3.63 K | $58.75 M |
| 03/25/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.92 | 19.83 K | $58.75 M |
| 03/24/2025 | $4.00 | $4.00 (0%) | $4.00 | $3.95 | 8.40 K | $58.75 M |
| 03/21/2025 | $3.94 | $4.00 (1.52%) | $4.00 | $3.88 | 4.74 K | $58.75 M |
| 03/20/2025 | $3.93 | $3.98 (1.27%) | $3.99 | $3.93 | 3.72 K | $58.46 M |
| 03/19/2025 | $3.97 | $3.99 (0.5%) | $3.99 | $3.94 | 1.63 K | $58.60 M |
| 03/18/2025 | $3.94 | $3.99 (1.27%) | $4.00 | $3.93 | 8.74 K | $58.60 M |
| 03/17/2025 | $3.93 | $4.05 (3.05%) | $4.05 | $3.93 | 2.27 K | $59.48 M |
| 03/14/2025 | $4.07 | $3.98 (-2.21%) | $4.07 | $3.96 | 5.40 K | $58.46 M |
| 03/13/2025 | $4.07 | $4.11 (0.98%) | $4.14 | $4.04 | 3.20 K | $60.37 M |
| 03/12/2025 | $4.05 | $4.13 (1.98%) | $4.14 | $4.00 | 2.50 K | $60.66 M |
| 03/11/2025 | $3.90 | $4.06 (4.1%) | $4.08 | $3.80 | 45.10 K | $59.63 M |
| 03/10/2025 | $3.93 | $3.85 (-2.04%) | $3.97 | $3.83 | 19.95 K | $56.55 M |
| 03/07/2025 | $4.44 | $3.89 (-12.39%) | $4.73 | $3.88 | 255.64 K | $57.13 M |
| 03/06/2025 | $4.66 | $4.76 (2.15%) | $4.82 | $4.38 | 59.22 K | $69.91 M |
| 03/05/2025 | $4.48 | $4.80 (7.14%) | $4.80 | $4.36 | 54.23 K | $70.50 M |
| 03/04/2025 | $4.16 | $4.48 (7.69%) | $4.50 | $4.02 | 38.04 K | $65.80 M |
| 03/03/2025 | $4.08 | $4.32 (5.88%) | $4.32 | $3.96 | 27.50 K | $63.45 M |
| 02/28/2025 | $3.92 | $4.18 (6.63%) | $4.19 | $3.92 | 12.67 K | $61.39 M |
| 02/27/2025 | $3.88 | $4.07 (4.9%) | $4.09 | $3.88 | 5.05 K | $59.78 M |
| 02/26/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.85 | 16.63 K | $58.75 M |
| 02/25/2025 | $4.11 | $3.94 (-4.14%) | $4.11 | $3.83 | 41.86 K | $57.87 M |
| 02/24/2025 | $3.94 | $4.10 (4.06%) | $4.16 | $3.92 | 24.64 K | $60.22 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.
