5 DAY PERFORMANCE
-1.01%
1 MONTH PERFORMANCE
+0.51%
3 MONTH PERFORMANCE
+7.40%
6 MONTH PERFORMANCE
-9.26%
YEAR-TO-DATE PERFORMANCE
-52.60%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $3.90 | $3.92 (0.42%) | $3.92 | $3.90 | 590 | $57.34 M |
| 09/02/2025 | $3.70 | $3.93 (6.22%) | $3.93 | $3.70 | 700 | $57.72 M |
| 08/29/2025 | $3.81 | $3.96 (3.94%) | $3.96 | $3.69 | 3.10 K | $58.16 M |
| 08/28/2025 | $3.84 | $3.80 (-1.04%) | $3.84 | $3.78 | 6.20 K | $55.81 M |
| 08/27/2025 | $3.88 | $3.90 (0.52%) | $3.90 | $3.82 | 6.20 K | $57.28 M |
| 08/26/2025 | $3.96 | $3.95 (-0.25%) | $3.96 | $3.85 | 751 | $58.02 M |
| 08/25/2025 | $3.81 | $4.00 (4.99%) | $4.00 | $3.81 | 600 | $58.75 M |
| 08/22/2025 | $3.84 | $3.78 (-1.56%) | $3.84 | $3.78 | 11.44 K | $55.52 M |
| 08/21/2025 | $3.84 | $3.90 (1.56%) | $3.90 | $3.82 | 3.73 K | $57.28 M |
| 08/20/2025 | $3.89 | $3.85 (-1.03%) | $3.89 | $3.78 | 8.70 K | $56.55 M |
| 08/19/2025 | $3.96 | $3.85 (-2.78%) | $3.96 | $3.84 | 22.50 K | $56.55 M |
| 08/18/2025 | $3.88 | $3.96 (2.06%) | $3.96 | $3.88 | 3.30 K | $58.16 M |
| 08/15/2025 | $3.79 | $3.89 (2.64%) | $3.89 | $3.78 | 5.10 K | $57.13 M |
| 08/14/2025 | $3.75 | $3.80 (1.33%) | $3.80 | $3.75 | 4.90 K | $55.81 M |
| 08/13/2025 | $3.72 | $3.78 (1.61%) | $3.78 | $3.72 | 4.11 K | $55.52 M |
| 08/12/2025 | $3.77 | $3.72 (-1.33%) | $3.87 | $3.71 | 5.70 K | $54.64 M |
| 08/11/2025 | $3.75 | $3.87 (3.2%) | $3.87 | $3.71 | 4.67 K | $56.84 M |
| 08/08/2025 | $3.80 | $3.89 (2.37%) | $3.89 | $3.80 | 2.30 K | $57.13 M |
| 08/07/2025 | $3.85 | $3.89 (1.04%) | $3.89 | $3.78 | 5.20 K | $57.13 M |
| 08/06/2025 | $3.79 | $3.85 (1.58%) | $3.85 | $3.71 | 6.20 K | $56.55 M |
| 08/05/2025 | $3.80 | $3.79 (-0.26%) | $3.80 | $3.72 | 2.53 K | $55.67 M |
| 08/04/2025 | $3.89 | $3.75 (-3.6%) | $3.90 | $3.75 | 14.90 K | $55.08 M |
| 08/01/2025 | $3.89 | $3.90 (0.26%) | $3.90 | $3.88 | 3.10 K | $57.28 M |
| 07/31/2025 | $3.79 | $3.88 (2.37%) | $3.88 | $3.79 | 16.30 K | $56.99 M |
| 07/30/2025 | $3.75 | $3.80 (1.33%) | $3.80 | $3.75 | 3.32 K | $55.81 M |
| 07/29/2025 | $3.76 | $3.79 (0.8%) | $3.80 | $3.71 | 14.30 K | $55.67 M |
| 07/28/2025 | $3.52 | $3.78 (7.39%) | $3.84 | $3.52 | 16.58 K | $55.52 M |
| 07/25/2025 | $3.50 | $3.62 (3.43%) | $3.76 | $3.44 | 46.70 K | $53.17 M |
| 07/24/2025 | $3.41 | $3.45 (1.17%) | $3.82 | $3.41 | 32.20 K | $50.67 M |
| 07/23/2025 | $3.41 | $3.51 (2.93%) | $3.51 | $3.40 | 11.70 K | $51.55 M |
| 07/22/2025 | $3.70 | $3.53 (-4.59%) | $3.80 | $3.45 | 6.30 K | $51.85 M |
| 07/21/2025 | $3.60 | $3.59 (-0.28%) | $3.60 | $3.48 | 3.00 K | $52.73 M |
| 07/18/2025 | $3.58 | $3.60 (0.56%) | $3.60 | $3.57 | 3.94 K | $52.88 M |
| 07/17/2025 | $3.60 | $3.57 (-0.83%) | $3.60 | $3.56 | 3.84 K | $52.43 M |
| 07/16/2025 | $3.50 | $3.61 (3.14%) | $3.61 | $3.50 | 4.30 K | $53.02 M |
| 07/15/2025 | $3.51 | $3.52 (0.28%) | $3.52 | $3.51 | 3.50 K | $51.70 M |
| 07/14/2025 | $3.53 | $3.51 (-0.57%) | $3.55 | $3.51 | 4.44 K | $51.55 M |
| 07/11/2025 | $3.53 | $3.54 (0.28%) | $3.55 | $3.53 | 3.10 K | $51.99 M |
| 07/10/2025 | $3.50 | $3.53 (0.86%) | $3.65 | $3.50 | 2.33 K | $51.85 M |
| 07/09/2025 | $3.58 | $3.57 (-0.28%) | $3.58 | $3.56 | 2.50 K | $52.43 M |
| 07/08/2025 | $3.61 | $3.61 (0%) | $3.61 | $3.61 | 2.83 K | $53.02 M |
| 07/07/2025 | $3.53 | $3.57 (1.13%) | $3.57 | $3.53 | 2.90 K | $52.43 M |
| 07/03/2025 | $3.55 | $3.58 (0.85%) | $3.58 | $3.55 | 3.22 K | $52.58 M |
| 07/02/2025 | $3.50 | $3.59 (2.57%) | $3.60 | $3.50 | 12.91 K | $52.73 M |
| 07/01/2025 | $3.57 | $3.50 (-1.96%) | $3.57 | $3.50 | 3.30 K | $51.41 M |
| 06/30/2025 | $3.61 | $3.58 (-0.83%) | $3.67 | $3.54 | 1.80 K | $52.58 M |
| 06/27/2025 | $3.63 | $3.60 (-0.83%) | $3.63 | $3.60 | 2.21 K | $52.88 M |
| 06/26/2025 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.65 | 1.84 K | $53.61 M |
| 06/25/2025 | $3.66 | $3.61 (-1.37%) | $3.66 | $3.61 | 7.72 K | $53.02 M |
| 06/24/2025 | $3.64 | $3.65 (0.27%) | $3.66 | $3.60 | 31.60 K | $53.61 M |
| 06/23/2025 | $3.58 | $3.58 (0%) | $3.60 | $3.58 | 4.00 K | $52.58 M |
| 06/20/2025 | $3.63 | $3.61 (-0.55%) | $3.68 | $3.60 | 2.63 K | $53.02 M |
| 06/18/2025 | $3.64 | $3.68 (1.1%) | $3.81 | $3.64 | 2.70 K | $54.05 M |
| 06/17/2025 | $3.63 | $3.60 (-0.83%) | $3.64 | $3.58 | 8.25 K | $52.88 M |
| 06/16/2025 | $3.73 | $3.67 (-1.61%) | $3.73 | $3.67 | 2.60 K | $53.90 M |
| 06/13/2025 | $3.72 | $3.67 (-1.34%) | $3.72 | $3.65 | 2.20 K | $53.90 M |
| 06/12/2025 | $3.80 | $3.71 (-2.37%) | $3.82 | $3.63 | 7.10 K | $54.49 M |
| 06/11/2025 | $3.60 | $3.70 (2.78%) | $3.70 | $3.60 | 2.93 K | $54.35 M |
| 06/10/2025 | $3.69 | $3.68 (-0.27%) | $3.70 | $3.68 | 2.60 K | $54.05 M |
| 06/09/2025 | $3.70 | $3.71 (0.27%) | $3.71 | $3.70 | 3.30 K | $54.49 M |
| 06/06/2025 | $3.64 | $3.70 (1.65%) | $3.70 | $3.63 | 4.30 K | $54.35 M |
| 06/05/2025 | $3.64 | $3.65 (0.27%) | $3.65 | $3.63 | 3.24 K | $53.61 M |
| 06/04/2025 | $3.63 | $3.63 (0%) | $3.70 | $3.63 | 4.00 K | $53.32 M |
| 06/03/2025 | $3.58 | $3.65 (1.96%) | $3.65 | $3.58 | 3.74 K | $53.61 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.
