5 DAY PERFORMANCE
-14.81%
1 MONTH PERFORMANCE
-81.94%
3 MONTH PERFORMANCE
-86.69%
6 MONTH PERFORMANCE
-77.45%
YEAR-TO-DATE PERFORMANCE
-81.94%
Linkhome Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.69 | $1.39 (-17.75%) | $2.26 | $1.30 | 3.21 M | $21.94 M |
| 01/29/2026 | $1.40 | $1.61 (15%) | $1.65 | $1.30 | 386.40 K | $25.41 M |
| 01/28/2026 | $1.71 | $1.44 (-15.79%) | $1.71 | $1.43 | 327.00 K | $22.73 M |
| 01/27/2026 | $1.53 | $1.62 (5.88%) | $1.86 | $1.48 | 563.10 K | $25.57 M |
| 01/26/2026 | $1.86 | $1.62 (-12.9%) | $1.92 | $1.55 | 547.50 K | $25.57 M |
| 01/23/2026 | $2.01 | $1.92 (-4.48%) | $2.13 | $1.62 | 848.20 K | $30.30 M |
| 01/22/2026 | $2.17 | $2.04 (-5.99%) | $2.47 | $2.00 | 854.60 K | $32.19 M |
| 01/21/2026 | $2.20 | $2.29 (4.09%) | $2.50 | $2.05 | 1.60 M | $36.14 M |
| 01/20/2026 | $4.20 | $2.48 (-40.95%) | $4.30 | $1.90 | 3.20 M | $39.14 M |
| 01/16/2026 | $5.74 | $4.49 (-21.78%) | $5.85 | $4.05 | 1.50 M | $70.86 M |
| 01/15/2026 | $6.68 | $6.01 (-10.03%) | $6.69 | $5.61 | 857.10 K | $94.85 M |
| 01/14/2026 | $6.80 | $6.40 (-5.88%) | $7.29 | $5.80 | 761.30 K | $101.00 M |
| 01/13/2026 | $6.69 | $6.95 (3.89%) | $7.15 | $6.40 | 213.70 K | $109.68 M |
| 01/12/2026 | $7.00 | $6.69 (-4.43%) | $7.12 | $6.30 | 343.90 K | $105.58 M |
| 01/09/2026 | $7.06 | $7.12 (0.85%) | $7.31 | $6.95 | 165.83 K | $112.36 M |
| 01/08/2026 | $7.16 | $7.00 (-2.23%) | $7.46 | $6.90 | 254.30 K | $110.47 M |
| 01/07/2026 | $7.41 | $7.27 (-1.89%) | $7.61 | $7.05 | 263.60 K | $114.73 M |
| 01/06/2026 | $7.46 | $7.61 (2.01%) | $7.71 | $7.30 | 186.10 K | $120.10 M |
| 01/05/2026 | $7.98 | $7.46 (-6.52%) | $9.58 | $6.63 | 1.62 M | $117.73 M |
| 01/02/2026 | $7.96 | $8.31 (4.4%) | $8.65 | $7.65 | 252.20 K | $131.14 M |
| 12/31/2025 | $8.26 | $7.64 (-7.51%) | $8.74 | $7.60 | 253.80 K | $120.57 M |
| 12/30/2025 | $7.78 | $8.10 (4.11%) | $8.82 | $7.78 | 432.30 K | $127.83 M |
| 12/29/2025 | $7.10 | $7.78 (9.58%) | $8.20 | $6.63 | 982.60 K | $122.78 M |
| 12/26/2025 | $7.07 | $7.23 (2.26%) | $7.98 | $6.70 | 302.20 K | $114.10 M |
| 12/24/2025 | $6.94 | $7.45 (7.35%) | $7.50 | $6.24 | 641.92 K | $117.57 M |
| 12/23/2025 | $9.78 | $8.11 (-17.08%) | $9.90 | $5.91 | 3.28 M | $127.99 M |
| 12/22/2025 | $12.24 | $9.75 (-20.34%) | $14.15 | $8.09 | 4.74 M | $153.87 M |
| 12/19/2025 | $12.06 | $12.80 (6.14%) | $12.90 | $10.60 | 1.53 M | $202.00 M |
| 12/18/2025 | $10.41 | $11.19 (7.49%) | $11.90 | $7.85 | 6.55 M | $176.59 M |
| 12/17/2025 | $13.00 | $9.29 (-28.54%) | $13.70 | $5.81 | 3.06 M | $146.61 M |
| 12/16/2025 | $13.00 | $12.80 (-1.54%) | $13.50 | $12.80 | 68.60 K | $202.00 M |
| 12/15/2025 | $12.70 | $12.89 (1.5%) | $13.23 | $12.70 | 60.74 K | $203.42 M |
| 12/12/2025 | $12.70 | $12.70 (0%) | $13.22 | $12.62 | 41.80 K | $200.43 M |
| 12/11/2025 | $13.21 | $12.70 (-3.86%) | $13.45 | $12.31 | 65.71 K | $200.43 M |
| 12/10/2025 | $14.03 | $12.25 (-12.69%) | $14.15 | $12.25 | 148.50 K | $193.32 M |
| 12/09/2025 | $14.00 | $14.40 (2.86%) | $14.83 | $13.10 | 164.70 K | $227.25 M |
| 12/08/2025 | $12.65 | $14.13 (11.7%) | $14.40 | $12.64 | 135.90 K | $222.99 M |
| 12/05/2025 | $13.80 | $12.16 (-11.88%) | $13.80 | $11.42 | 135.20 K | $191.90 M |
| 12/04/2025 | $15.60 | $13.01 (-16.6%) | $15.60 | $11.93 | 312.30 K | $205.32 M |
| 12/03/2025 | $14.15 | $15.59 (10.18%) | $15.66 | $13.70 | 137.90 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 |
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.
