MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LHAI — Linkhome Holdings Inc. Common stock
NasdaqLinkhome Holdings Inc. Common stock
$1.03
-0.01(-0.96%)
- O
- 1.01
- H
- 1.09
- L
- 0.98
- V
- 88.48K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.03
Period Return-74.25%
Period High$22.33
Period Low$0.53
Avg Daily Volume2.48M
Total Trading Days304
LHAI — Historical OHLCV Price & Volume Table
Jul 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.01 | $1.09 | $0.98 | $1.03 | $-0.01 | -0.96% | 88,477 | $1.04 | $0.98 $1.09 |
| Oct 2, 2026 | $1.01 | $1.08 | $1.01 | $1.04 | +$0.04 | +4.00% | 59,392 | $1.04 | $1.01 $1.08 |
| Oct 1, 2026 | $1.02 | $1.09 | $1.00 | $1.00 | $-0.01 | -0.99% | 75,727 | $1.07 | $1.00 $1.09 |
| Sep 30, 2026 | $1.00 | $1.04 | $1.00 | $1.01 | +$0.00 | +0.00% | 27,263 | $1.02 | $1.00 $1.04 |
| Sep 29, 2026 | $1.04 | $1.08 | $1.00 | $1.01 | $-0.02 | -1.94% | 40,813 | $1.03 | $1.00 $1.08 |
| Sep 28, 2026 | $1.00 | $1.05 | $0.98 | $1.03 | +$0.01 | +0.98% | 46,264 | $1.03 | $0.98 $1.05 |
| Sep 25, 2026 | $1.02 | $1.08 | $1.01 | $1.02 | $-0.02 | -1.92% | 39,782 | $1.03 | $1.01 $1.08 |
| Sep 24, 2026 | $1.07 | $1.07 | $1.01 | $1.04 | $-0.03 | -2.80% | 58,958 | $1.04 | $1.01 $1.07 |
| Sep 23, 2026 | $1.10 | $1.11 | $1.05 | $1.07 | $-0.03 | -2.73% | 52,391 | $1.08 | $1.05 $1.11 |
| Sep 22, 2026 | $1.10 | $1.16 | $1.06 | $1.10 | +$0.00 | +0.00% | 122,762 | $1.11 | $1.06 $1.16 |
| Sep 21, 2026 | $1.19 | $1.25 | $1.09 | $1.10 | $-0.11 | -9.09% | 170,153 | $1.18 | $1.09 $1.25 |
| Sep 18, 2026 | $1.27 | $1.27 | $1.16 | $1.21 | $-0.03 | -2.42% | 231,036 | $1.21 | $1.16 $1.27 |
| Sep 17, 2026 | $1.27 | $1.35 | $1.23 | $1.24 | $-0.04 | -3.12% | 581,308 | $1.28 | $1.23 $1.35 |
| Sep 16, 2026 | $1.07 | $1.32 | $1.07 | $1.28 | +$0.21 | +19.63% | 1,014,749 | $1.23 | $1.07 $1.32 |
| Sep 15, 2026 | $1.05 | $1.10 | $1.04 | $1.07 | $-0.01 | -0.93% | 69,292 | $1.07 | $1.04 $1.10 |
| Sep 14, 2026 | $1.04 | $1.10 | $1.01 | $1.08 | +$0.04 | +3.85% | 188,876 | $1.05 | $1.01 $1.10 |
| Sep 11, 2026 | $1.08 | $1.10 | $1.00 | $1.04 | $-0.07 | -6.31% | 168,828 | $1.06 | $1.00 $1.10 |
| Sep 10, 2026 | $1.19 | $1.21 | $1.07 | $1.11 | $-0.08 | -6.72% | 272,210 | $1.13 | $1.07 $1.21 |
| Sep 9, 2026 | $1.16 | $1.21 | $1.11 | $1.19 | +$0.03 | +2.59% | 383,063 | $1.16 | $1.11 $1.21 |
| Sep 8, 2026 | $1.20 | $1.22 | $1.12 | $1.16 | +$0.00 | +0.00% | 424,421 | $1.16 | $1.12 $1.22 |
| Sep 4, 2026 | $1.20 | $1.40 | $1.12 | $1.16 | $-0.05 | -4.13% | 1,553,074 | $1.24 | $1.12 $1.40 |
| Sep 3, 2026 | $1.32 | $1.45 | $1.18 | $1.21 | +$0.11 | +10.00% | 8,425,560 | $1.29 | $1.18 $1.45 |
| Sep 2, 2026 | $1.23 | $1.28 | $0.96 | $1.10 | +$0.28 | +34.02% | 90,597,558 | $1.13 | $0.96 $1.28 |
| Sep 1, 2026 | $0.82 | $0.83 | $0.81 | $0.82 | $-0.03 | -3.34% | 40,875 | $0.82 | $0.81 $0.83 |
| Aug 31, 2026 | $0.86 | $0.87 | $0.82 | $0.85 | $-0.02 | -2.46% | 30,804 | $0.85 | $0.82 $0.87 |
| Aug 28, 2026 | $0.89 | $0.89 | $0.85 | $0.87 | $-0.02 | -2.29% | 28,973 | $0.87 | $0.85 $0.89 |
| Aug 27, 2026 | $0.93 | $0.94 | $0.89 | $0.89 | $-0.04 | -4.06% | 61,706 | $0.91 | $0.89 $0.94 |
| Aug 26, 2026 | $0.84 | $0.96 | $0.84 | $0.93 | +$0.07 | +7.56% | 121,463 | $0.91 | $0.84 $0.96 |
| Aug 25, 2026 | $0.86 | $0.87 | $0.81 | $0.86 | $-0.02 | -1.77% | 84,913 | $0.84 | $0.81 $0.87 |
| Aug 24, 2026 | $0.77 | $0.97 | $0.75 | $0.88 | +$0.09 | +11.69% | 448,967 | $0.88 | $0.75 $0.97 |