Mail

EFSH - 1847 Holdings LLC

NYSE American - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	0.3949	0.3999	0.3650	0.3859	0.3859	65,211
Jun 02, 2023	0.3820	0.4100	0.3800	0.3900	0.3900	141,100
Jun 01, 2023	0.4100	0.4140	0.3850	0.3850	0.3850	179,500
May 31, 2023	0.4100	0.4500	0.3710	0.4040	0.4040	543,100
May 30, 2023	0.3900	0.3900	0.3500	0.3860	0.3860	232,400
May 26, 2023	0.3700	0.4040	0.3500	0.3800	0.3800	360,700
May 25, 2023	0.3900	0.3900	0.3400	0.3600	0.3600	360,300
May 24, 2023	0.3900	0.3900	0.3600	0.3800	0.3800	150,800
May 23, 2023	0.3930	0.4090	0.3610	0.3810	0.3810	262,300
May 22, 2023	0.4020	0.4040	0.3550	0.3850	0.3850	286,100
May 19, 2023	0.5100	0.5100	0.3450	0.3550	0.3550	1,330,400
May 18, 2023	0.5900	0.6000	0.5400	0.5550	0.5550	176,200
May 17, 2023	0.6500	0.6500	0.5510	0.5900	0.5900	588,200
May 16, 2023	0.6610	0.7070	0.5900	0.6600	0.6600	704,600
May 15, 2023	0.7550	1.6900	0.7070	0.7310	0.7310	9,715,000
May 12, 2023	0.6100	0.6410	0.5300	0.5500	0.5500	141,600
May 11, 2023	0.6510	0.6510	0.5510	0.6500	0.6500	147,600
May 10, 2023	0.6540	0.7550	0.6100	0.6700	0.6700	75,100
May 09, 2023	0.6870	0.6870	0.6000	0.6610	0.6610	51,700
May 08, 2023	0.7340	0.7340	0.6700	0.7020	0.7020	7,000
May 05, 2023	0.7400	0.7400	0.7050	0.7240	0.7240	3,700
May 04, 2023	0.7250	0.7650	0.6850	0.7050	0.7050	30,900
May 03, 2023	0.5730	0.7600	0.5720	0.7250	0.7250	95,900
May 02, 2023	0.6940	0.6940	0.5550	0.6000	0.6000	53,900
May 01, 2023	0.7590	0.7590	0.6390	0.6890	0.6890	66,100
Apr 28, 2023	0.9450	0.9450	0.6100	0.6900	0.6900	128,100
Apr 27, 2023	0.7500	0.9200	0.7500	0.8840	0.8840	238,800
Apr 26, 2023	0.7000	0.8250	0.5250	0.7500	0.7500	283,900
Apr 25, 2023	0.7400	0.7720	0.6600	0.6950	0.6950	94,600
Apr 24, 2023	0.5310	0.7500	0.5300	0.7250	0.7250	400,600
Apr 21, 2023	0.5000	0.5800	0.5000	0.5600	0.5600	60,200
Apr 20, 2023	0.5900	0.5900	0.5050	0.5150	0.5150	74,500
Apr 19, 2023	0.6100	0.6400	0.5200	0.5900	0.5900	101,100
Apr 18, 2023	0.6500	1.2000	0.6200	0.6200	0.6200	736,200
Apr 17, 2023	0.7500	0.7500	0.6500	0.7000	0.7000	11,000
Apr 14, 2023	0.8500	0.8500	0.5500	0.6750	0.6750	79,000
Apr 13, 2023	0.6070	0.7100	0.5470	0.6380	0.6380	59,700
Apr 12, 2023	0.6500	0.6500	0.4800	0.5780	0.5780	163,400
Apr 11, 2023	0.7000	0.7400	0.5670	0.6000	0.6000	202,700
Apr 10, 2023	0.8000	0.8000	0.7130	0.7400	0.7400	6,200
Apr 06, 2023	0.7700	0.8050	0.7300	0.7900	0.7900	3,700
Apr 05, 2023	0.9000	0.9000	0.7010	0.8500	0.8500	55,900
Apr 04, 2023	0.9600	0.9800	0.9400	0.9400	0.9400	3,700
Apr 03, 2023	1.0000	1.0300	0.9400	0.9400	0.9400	12,400
Mar 31, 2023	0.9000	0.9800	0.8500	0.9800	0.9800	40,800
Mar 30, 2023	0.9460	0.9460	0.8500	0.9000	0.9000	15,200
Mar 29, 2023	0.9220	1.0300	0.9000	0.9460	0.9460	8,400
Mar 28, 2023	1.0000	1.0500	0.9100	0.9500	0.9500	20,900
Mar 27, 2023	1.0600	1.0600	0.8300	1.0000	1.0000	39,400
Mar 24, 2023	1.0800	1.0800	0.9300	1.0000	1.0000	30,700
Mar 23, 2023	0.8800	1.0500	0.8800	1.0200	1.0200	13,800
Mar 22, 2023	1.1500	1.1900	1.1300	1.1300	1.1300	6,300
Mar 21, 2023	1.1120	1.1600	1.1120	1.1500	1.1500	9,900
Mar 20, 2023	1.0900	1.1320	1.0900	1.1000	1.1000	4,800
Mar 17, 2023	1.0400	1.1500	1.0400	1.1300	1.1300	1,400
Mar 16, 2023	1.2000	1.2000	1.0800	1.0800	1.0800	2,000
Mar 15, 2023	1.2700	1.2700	1.1300	1.1600	1.1600	3,300
Mar 14, 2023	1.1950	1.2100	1.1800	1.2100	1.2100	800
Mar 13, 2023	1.1200	1.1900	1.0700	1.1300	1.1300	9,600
Mar 10, 2023	1.4000	1.4000	1.1100	1.1100	1.1100	9,100
Mar 09, 2023	1.2100	1.2600	1.2000	1.2000	1.2000	20,200
Mar 08, 2023	1.1200	1.2600	1.1200	1.2000	1.2000	10,800
Mar 07, 2023	1.1700	1.3900	1.1700	1.3100	1.3100	9,100
Mar 06, 2023	1.3700	1.4040	1.3600	1.3780	1.3780	3,200
Mar 03, 2023	1.3800	1.4500	1.3700	1.3850	1.3850	17,300
Mar 02, 2023	1.5000	1.5600	1.4200	1.4500	1.4500	20,000
Mar 01, 2023	1.5000	1.5600	1.4000	1.4000	1.4000	15,800
Feb 28, 2023	1.5600	1.6470	1.4100	1.4900	1.4900	15,000
Feb 27, 2023	1.6000	1.6000	1.4100	1.5600	1.5600	13,700
Feb 24, 2023	1.4600	1.5750	1.4500	1.5200	1.5200	5,700
Feb 23, 2023	1.6400	1.6400	1.4100	1.5000	1.5000	17,700
Feb 22, 2023	1.7000	1.7000	1.5100	1.5100	1.5100	32,400
Feb 21, 2023	1.9600	1.9600	1.6100	1.7500	1.7500	22,200
Feb 17, 2023	1.6600	1.7300	1.6600	1.6600	1.6600	22,400
Feb 16, 2023	1.6600	1.7150	1.6600	1.6600	1.6600	7,700
Feb 15, 2023	1.7360	1.7360	1.6500	1.6600	1.6600	14,300
Feb 14, 2023	1.7100	1.7900	1.6600	1.6600	1.6600	9,400
Feb 13, 2023	1.7300	1.8580	1.7100	1.7100	1.7100	22,900
Feb 10, 2023	1.8000	1.8750	1.7600	1.7600	1.7600	7,600
Feb 09, 2023	1.9100	1.9200	1.8000	1.8000	1.8000	24,200
Feb 08, 2023	2.0600	2.1000	1.8100	1.8500	1.8500	162,700
Feb 07, 2023	1.8600	1.9160	1.8500	1.8800	1.8800	32,300
Feb 06, 2023	1.9800	1.9800	1.8600	1.9100	1.9100	13,000
Feb 03, 2023	1.8800	1.9400	1.8300	1.9300	1.9300	44,700
Feb 02, 2023	1.8850	1.9040	1.8100	1.8300	1.8300	38,600
Feb 01, 2023	1.8500	1.9200	1.8000	1.8500	1.8500	8,000
Jan 31, 2023	2.1000	2.1000	1.8350	1.8500	1.8500	42,400
Jan 30, 2023	2.0900	2.0900	1.9030	1.9150	1.9150	5,100
Jan 27, 2023	1.9500	1.9900	1.9140	1.9400	1.9400	13,100
Jan 26, 2023	2.0000	2.0000	1.9500	1.9800	1.9800	5,400
Jan 25, 2023	1.8300	1.9900	1.8300	1.9300	1.9300	19,900
Jan 24, 2023	1.9400	1.9500	1.8700	1.8700	1.8700	9,000
Jan 23, 2023	1.8200	1.9300	1.8200	1.9300	1.9300	9,100
Jan 20, 2023	1.9700	1.9800	1.9000	1.9000	1.9000	11,200
Jan 19, 2023	1.9600	1.9600	1.8500	1.8700	1.8700	8,900
Jan 18, 2023	1.9400	1.9990	1.8600	1.8750	1.8750	5,000
Jan 17, 2023	2.2500	2.2500	1.9200	1.9500	1.9500	5,700
Jan 13, 2023	1.5700	1.8950	1.5700	1.8500	1.8500	48,100
Jan 12, 2023	1.9200	1.9400	1.9000	1.9000	1.9000	12,500
Jan 11, 2023	1.9500	2.0000	1.9000	1.9200	1.9200	16,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...