5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
+29.29%
3 MONTH PERFORMANCE
+50.48%
Linkhome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $15.60 | $13.00 (-16.67%) | $15.60 | $11.93 | 255.62 K | $205.16 M |
| 12/03/2025 | $14.15 | $15.59 (10.18%) | $15.66 | $13.70 | 136.10 K | $246.03 M |
| 12/02/2025 | $13.11 | $14.15 (7.93%) | $14.80 | $12.51 | 126.64 K | $223.31 M |
| 12/01/2025 | $12.51 | $13.11 (4.8%) | $13.29 | $12.26 | 58.40 K | $206.90 M |
| 11/28/2025 | $12.55 | $12.51 (-0.32%) | $12.95 | $12.10 | 49.90 K | $197.43 M |
| 11/26/2025 | $11.84 | $12.43 (4.98%) | $12.80 | $11.80 | 109.10 K | $196.16 M |
| 11/25/2025 | $11.49 | $11.80 (2.7%) | $11.80 | $11.01 | 62.03 K | $186.22 M |
| 11/24/2025 | $10.99 | $11.44 (4.09%) | $11.45 | $10.70 | 52.20 K | $180.54 M |
| 11/21/2025 | $10.70 | $10.99 (2.71%) | $11.09 | $10.70 | 56.40 K | $173.44 M |
| 11/20/2025 | $11.10 | $10.89 (-1.89%) | $11.20 | $10.57 | 29.30 K | $171.86 M |
| 11/19/2025 | $11.01 | $10.88 (-1.18%) | $11.10 | $10.20 | 92.80 K | $171.70 M |
| 11/18/2025 | $11.00 | $11.20 (1.82%) | $11.35 | $10.68 | 73.90 K | $176.75 M |
| 11/17/2025 | $11.39 | $10.54 (-7.46%) | $11.50 | $9.97 | 116.40 K | $166.34 M |
| 11/14/2025 | $10.91 | $11.18 (2.47%) | $11.85 | $10.85 | 294.70 K | $176.44 M |
| 11/13/2025 | $10.86 | $10.92 (0.55%) | $11.54 | $10.65 | 244.20 K | $172.33 M |
| 11/12/2025 | $10.77 | $10.87 (0.93%) | $10.96 | $10.67 | 43.40 K | $171.54 M |
| 11/11/2025 | $10.80 | $10.78 (-0.19%) | $10.80 | $10.30 | 90.60 K | $170.12 M |
| 11/10/2025 | $10.63 | $10.97 (3.2%) | $11.20 | $10.40 | 167.40 K | $173.12 M |
| 11/07/2025 | $10.75 | $10.81 (0.56%) | $11.08 | $10.60 | 103.80 K | $173.01 M |
| 11/06/2025 | $10.47 | $10.75 (2.67%) | $11.10 | $10.18 | 295.70 K | $172.05 M |
| 11/05/2025 | $10.11 | $10.38 (2.67%) | $10.71 | $9.90 | 266.90 K | $166.13 M |
| 11/04/2025 | $10.50 | $9.80 (-6.67%) | $10.80 | $9.80 | 422.30 K | $156.85 M |
| 11/03/2025 | $10.40 | $10.60 (1.92%) | $10.70 | $9.11 | 268.40 K | $169.65 M |
| 10/31/2025 | $10.32 | $10.37 (0.48%) | $10.80 | $10.20 | 44.40 K | $165.97 M |
| 10/30/2025 | $10.71 | $10.20 (-4.76%) | $10.93 | $10.06 | 89.50 K | $163.25 M |
| 10/29/2025 | $10.93 | $10.73 (-1.83%) | $11.15 | $10.62 | 91.40 K | $171.73 M |
| 10/28/2025 | $10.57 | $10.98 (3.88%) | $11.00 | $10.36 | 165.20 K | $175.73 M |
| 10/27/2025 | $10.61 | $10.34 (-2.54%) | $10.72 | $10.20 | 78.52 K | $165.49 M |
| 10/24/2025 | $10.21 | $10.49 (2.74%) | $10.72 | $10.21 | 98.40 K | $167.89 M |
| 10/23/2025 | $10.24 | $10.40 (1.56%) | $10.80 | $9.80 | 221.70 K | $166.45 M |
| 10/22/2025 | $10.22 | $10.24 (0.2%) | $10.62 | $9.91 | 168.20 K | $163.89 M |
| 10/21/2025 | $10.51 | $10.19 (-3.04%) | $10.94 | $10.10 | 119.00 K | $163.09 M |
| 10/20/2025 | $11.10 | $10.29 (-7.3%) | $11.42 | $9.70 | 428.80 K | $164.69 M |
| 10/17/2025 | $10.07 | $10.99 (9.14%) | $11.06 | $9.91 | 255.70 K | $175.89 M |
| 10/16/2025 | $9.70 | $10.07 (3.81%) | $10.19 | $9.53 | 871.60 K | $161.17 M |
| 10/15/2025 | $9.97 | $9.49 (-4.81%) | $9.99 | $9.14 | 436.60 K | $151.89 M |
| 10/14/2025 | $9.50 | $9.49 (-0.11%) | $10.15 | $9.30 | 399.40 K | $151.89 M |
| 10/13/2025 | $8.70 | $9.13 (4.94%) | $9.35 | $8.53 | 222.30 K | $146.13 M |
| 10/10/2025 | $8.68 | $8.74 (0.69%) | $8.94 | $8.36 | 317.70 K | $139.88 M |
| 10/09/2025 | $8.96 | $8.52 (-4.91%) | $9.10 | $8.14 | 151.20 K | $136.36 M |
| 10/08/2025 | $9.17 | $8.86 (-3.38%) | $9.17 | $8.70 | 70.20 K | $141.80 M |
| 10/07/2025 | $9.07 | $9.13 (0.66%) | $9.15 | $8.78 | 79.00 K | $146.13 M |
| 10/06/2025 | $8.65 | $9.16 (5.9%) | $9.53 | $8.64 | 330.60 K | $146.61 M |
| 10/03/2025 | $9.25 | $8.64 (-6.59%) | $9.40 | $8.60 | 437.20 K | $138.28 M |
| 10/02/2025 | $9.45 | $9.39 (-0.63%) | $9.73 | $9.15 | 262.10 K | $150.29 M |
| 10/01/2025 | $9.34 | $9.82 (5.14%) | $9.90 | $8.93 | 1.66 M | $157.17 M |
| 09/30/2025 | $9.28 | $9.06 (-2.37%) | $9.73 | $7.55 | 780.20 K | $145.01 M |
| 09/29/2025 | $9.52 | $9.28 (-2.52%) | $9.57 | $8.91 | 955.10 K | $148.53 M |
| 09/26/2025 | $9.12 | $9.52 (4.39%) | $9.90 | $9.01 | 741.30 K | $152.37 M |
| 09/25/2025 | $9.10 | $9.21 (1.21%) | $9.55 | $8.91 | 350.10 K | $147.41 M |
| 09/24/2025 | $9.38 | $9.09 (-3.09%) | $9.80 | $9.03 | 473.90 K | $145.49 M |
| 09/23/2025 | $9.00 | $9.37 (4.11%) | $9.49 | $9.00 | 256.10 K | $149.97 M |
| 09/22/2025 | $9.28 | $8.92 (-3.88%) | $9.70 | $8.65 | 327.80 K | $142.76 M |
| 09/19/2025 | $8.90 | $9.38 (5.39%) | $9.41 | $8.72 | 707.50 K | $150.13 M |
| 09/18/2025 | $9.00 | $8.89 (-1.22%) | $9.33 | $8.80 | 349.70 K | $142.28 M |
| 09/17/2025 | $8.44 | $8.91 (5.57%) | $9.30 | $8.20 | 565.80 K | $142.60 M |
| 09/16/2025 | $8.79 | $8.36 (-4.89%) | $8.92 | $8.30 | 379.60 K | $133.80 M |
| 09/15/2025 | $8.80 | $8.79 (-0.11%) | $9.15 | $8.51 | 653.90 K | $140.68 M |
| 09/12/2025 | $9.00 | $8.98 (-0.22%) | $9.19 | $8.80 | 1.78 M | $143.72 M |
| 09/11/2025 | $8.59 | $8.78 (2.21%) | $8.93 | $8.30 | 2.13 M | $140.52 M |
| 09/10/2025 | $8.10 | $8.61 (6.3%) | $8.70 | $7.26 | 709.80 K | $137.80 M |
| 09/09/2025 | $8.45 | $8.35 (-1.18%) | $8.49 | $8.20 | 211.24 K | $133.64 M |
| 09/08/2025 | $8.76 | $8.42 (-3.88%) | $9.00 | $8.10 | 1.14 M | $134.76 M |
| 09/05/2025 | $8.49 | $8.76 (3.18%) | $8.85 | $8.15 | 288.90 K | $140.20 M |
| 09/04/2025 | $8.50 | $8.42 (-0.94%) | $8.60 | $8.05 | 525.50 K | $134.76 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.
