-
5 DAY PERFORMANCE
+1.53% -
1 MONTH PERFORMANCE
-6.35%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.04 | $3.98 (-1.49%) | $4.19 | $3.95 | 10,128 | $57.71 M |
| 11/21/2024 | $4.09 | $3.97 (-2.93%) | $4.10 | $3.95 | 18,933 | $57.57 M |
| 11/20/2024 | $4.07 | $3.98 (-2.21%) | $4.19 | $3.95 | 13,332 | $57.71 M |
| 11/19/2024 | $4.14 | $3.92 (-5.31%) | $4.21 | $3.92 | 26,202 | $56.84 M |
| 11/18/2024 | $4.06 | $4.05 (-0.25%) | $4.37 | $4.00 | 44,773 | $58.73 M |
| 11/15/2024 | $4.21 | $3.93 (-6.65%) | $4.21 | $3.92 | 72,511 | $57.72 M |
| 11/14/2024 | $4.37 | $4.37 (0%) | $4.39 | $4.21 | 10,800 | $64.18 M |
| 11/13/2024 | $4.10 | $4.37 (6.59%) | $4.39 | $4.10 | 47,900 | $64.18 M |
| 11/12/2024 | $4.22 | $4.08 (-3.32%) | $4.39 | $4.07 | 106,215 | $59.92 M |
| 11/11/2024 | $4.23 | $4.17 (-1.42%) | $4.28 | $4.16 | 59,144 | $61.25 M |
| 11/08/2024 | $4.14 | $4.16 (0.48%) | $4.21 | $4.08 | 11,223 | $61.10 M |
| 11/07/2024 | $4.14 | $4.15 (0.24%) | $4.16 | $4.13 | 4,489 | $60.95 M |
| 11/06/2024 | $4.15 | $4.11 (-0.96%) | $4.27 | $4.05 | 18,044 | $60.37 M |
| 11/05/2024 | $4.16 | $4.05 (-2.64%) | $4.39 | $4.05 | 59,404 | $59.48 M |
| 11/04/2024 | $4.19 | $4.03 (-3.82%) | $4.44 | $4.01 | 38,300 | $59.19 M |
| 11/01/2024 | $4.25 | $4.12 (-3.06%) | $4.30 | $4.12 | 30,800 | $60.51 M |
| 10/31/2024 | $4.20 | $4.21 (0.24%) | $4.31 | $4.18 | 35,211 | $61.83 M |
| 10/30/2024 | $4.12 | $4.15 (0.73%) | $4.18 | $4.10 | 8,166 | $60.95 M |
| 10/29/2024 | $4.02 | $4.11 (2.24%) | $4.28 | $4.02 | 96,605 | $60.37 M |
| 10/28/2024 | $4.30 | $4.01 (-6.74%) | $4.32 | $4.00 | 78,835 | $58.90 M |
| 10/25/2024 | $4.25 | $4.25 (0%) | $4.44 | $4.21 | 47,373 | $62.42 M |
| 10/24/2024 | $4.36 | $4.25 (-2.52%) | $4.43 | $4.24 | 81,612 | $65.21 M |
| 10/23/2024 | $4.40 | $4.44 (0.91%) | $4.48 | $4.17 | 82,346 | $65.21 M |
| 10/22/2024 | $4.48 | $4.45 (-0.67%) | $4.48 | $4.45 | 5,523 | $65.36 M |
| 10/21/2024 | $4.30 | $4.48 (4.19%) | $4.66 | $4.29 | 45,600 | $65.80 M |
| 10/18/2024 | $4.32 | $4.16 (-3.7%) | $4.34 | $4.11 | 7,000 | $61.10 M |
| 10/17/2024 | $4.06 | $4.21 (3.69%) | $4.37 | $4.03 | 61,936 | $61.83 M |
| 10/16/2024 | $4.21 | $4.06 (-3.56%) | $4.24 | $4.03 | 3,400 | $59.63 M |
| 10/15/2024 | $4.10 | $4.15 (1.22%) | $4.30 | $4.00 | 44,500 | $60.95 M |
| 10/14/2024 | $4.10 | $4.09 (-0.24%) | $4.21 | $4.00 | 6,500 | $60.07 M |
| 10/11/2024 | $4.10 | $4.16 (1.46%) | $4.23 | $4.10 | 1,410 | $61.10 M |
| 10/10/2024 | $4.30 | $4.28 (-0.47%) | $4.30 | $4.02 | 16,127 | $62.86 M |
| 10/09/2024 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.10 | 52,330 | $63.01 M |
| 10/08/2024 | $3.97 | $4.25 (7.05%) | $4.70 | $3.93 | 206,500 | $62.42 M |
| 10/07/2024 | $4.05 | $4.00 (-1.23%) | $4.05 | $3.97 | 23,618 | $58.75 M |
| 10/04/2024 | $4.03 | $4.03 (0%) | $4.10 | $4.02 | 14,500 | $58.44 M |
| 10/03/2024 | $3.89 | $4.05 (4.11%) | $4.05 | $3.89 | 21,100 | $58.73 M |
| 10/02/2024 | $4.10 | $4.02 (-1.95%) | $4.10 | $4.02 | 27,000 | $58.29 M |
| 10/01/2024 | $4.51 | $4.02 (-10.86%) | $4.70 | $3.88 | 295,929 | $58.29 M |