5 DAY PERFORMANCE
-0.84%
1 MONTH PERFORMANCE
-3.54%
3 MONTH PERFORMANCE
-6.60%
6 MONTH PERFORMANCE
-53.11%
YEAR-TO-DATE PERFORMANCE
-57.19%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/02/2025 | $3.70 | $3.62 (-2.16%) | $3.70 | $3.62 | 3.70 K | $53.17 M |
| 05/30/2025 | $3.68 | $3.68 (0%) | $3.68 | $3.68 | 3.26 K | $54.05 M |
| 05/29/2025 | $3.68 | $3.72 (1.09%) | $3.72 | $3.68 | 3.30 K | $54.64 M |
| 05/28/2025 | $3.66 | $3.72 (1.64%) | $3.72 | $3.66 | 9.92 K | $54.64 M |
| 05/27/2025 | $3.63 | $3.63 (0%) | $3.64 | $3.60 | 3.60 K | $53.32 M |
| 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 | $54.79 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 | $54.35 M |
| 05/09/2025 | $3.73 | $3.70 (-0.8%) | $3.73 | $3.54 | 4.93 K | $54.35 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 | $54.35 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 |
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.
