Skip to main content

1847 Holdings LLC Common Shares (NY: EFSH )

0.2349 -0.0051 (-2.12%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.2091 0.2390 0.2091 0.2349 868,722 -0.01(-2.12%)
Dec 23, 2024 0.2307 0.2400 0.2180 0.2400 1,106,624 +0.01(+4.35%)
Dec 20, 2024 0.2418 0.2750 0.2001 0.2300 4,255,491 +0.00(+0.48%)
Dec 19, 2024 0.2427 0.2599 0.2100 0.2289 4,980,116 -0.02(-8.11%)
Dec 18, 2024 0.3100 0.3100 0.2390 0.2491 14,431,712 +0.02(+10.91%)
Dec 17, 2024 0.2240 0.2360 0.2125 0.2246 1,312,528 +0.00(+0.54%)
Dec 16, 2024 0.2487 0.2500 0.2210 0.2234 1,644,279 -0.04(-15.06%)
Dec 13, 2024 0.2735 0.3129 0.2026 0.2630 3,222,017 -0.01(-3.73%)
Dec 12, 2024 0.2915 0.2974 0.2625 0.2732 2,350,309 -0.01(-4.48%)
Dec 11, 2024 0.3300 0.3356 0.2825 0.2860 2,359,088 -0.04(-12.67%)
Dec 10, 2024 0.3200 0.3390 0.3152 0.3275 876,039 +0.00(+0.80%)
Dec 09, 2024 0.3302 0.3750 0.3152 0.3249 2,297,085 -0.01(-1.84%)
Dec 06, 2024 0.3300 0.3450 0.3156 0.3310 1,988,965 -0.01(-3.36%)
Dec 05, 2024 0.3413 0.3607 0.3315 0.3425 2,010,305 -0.01(-3.22%)
Dec 04, 2024 0.3800 0.3810 0.3050 0.3539 4,103,873 -0.06(-13.58%)
Dec 03, 2024 0.3800 0.4378 0.3702 0.4095 1,929,286 +0.01(+2.66%)
Dec 02, 2024 0.3874 0.3989 0.3615 0.3989 1,321,039 +0.02(+4.95%)
Nov 29, 2024 0.3949 0.3980 0.3730 0.3801 651,534 -0.02(-4.43%)
Nov 27, 2024 0.3780 0.4390 0.3700 0.3977 1,397,078 +0.00(+0.94%)
Nov 26, 2024 0.4150 0.4440 0.3812 0.3940 2,620,550 -0.00(-1.18%)
Nov 25, 2024 0.3799 0.3999 0.3292 0.3987 2,344,041 +0.01(+2.26%)
Nov 22, 2024 0.3500 0.4006 0.3159 0.3899 5,547,251 +0.03(+9.40%)
Nov 21, 2024 0.3827 0.3827 0.3406 0.3564 3,150,480 -0.04(-9.66%)
Nov 20, 2024 0.4000 0.4343 0.3800 0.3945 5,466,238 -0.07(-14.30%)
Nov 19, 2024 0.4516 0.4789 0.4100 0.4603 4,067,134 -0.04(-7.94%)
Nov 18, 2024 0.4900 0.5400 0.4500 0.5000 3,872,713 -0.02(-3.85%)
Nov 15, 2024 0.5800 0.5800 0.4900 0.5200 7,698,192 +0.04(+8.76%)
Nov 14, 2024 0.5170 0.7490 0.4701 0.4781 28,119,908 +0.03(+6.24%)
Nov 13, 2024 0.6420 0.6420 0.4400 0.4500 12,020,532 -0.62(-57.94%)
Nov 12, 2024 1.350 1.350 1.030 1.070 7,870,381 -0.92(-46.23%)
Nov 11, 2024 2.000 2.440 1.800 1.990 3,445,389 -1.62(-44.88%)
Nov 08, 2024 3.675 3.683 3.360 3.611 475,446 -0.03(-0.95%)
Nov 07, 2024 3.600 4.050 3.313 3.645 434,973 -0.39(-9.60%)
Nov 06, 2024 3.750 5.122 3.370 4.032 1,498,282 +0.46(+13.04%)
Nov 05, 2024 4.206 4.206 3.413 3.567 497,613 -0.78(-18.00%)
Nov 04, 2024 5.097 5.345 3.975 4.350 666,773 -2.60(-37.39%)
Nov 01, 2024 6.627 7.505 6.309 6.948 595,814 -1.00(-12.60%)
Oct 31, 2024 10.05 10.70 6.285 7.950 6,319,024 +2.13(+36.49%)
Oct 30, 2024 7.050 7.050 5.561 5.824 429,530 -1.38(-19.10%)
Oct 29, 2024 5.313 7.500 5.118 7.200 1,292,546 -11.70(-61.90%)
Oct 28, 2024 28.80 29.85 18.90 18.90 128,650 -9.00(-32.26%)
Oct 25, 2024 46.05 57.00 27.45 27.90 158,250 -22.95(-45.13%)
Oct 24, 2024 23.85 68.70 23.32 50.85 2,263,601 +26.55(+109.26%)
Oct 23, 2024 31.05 31.20 23.70 24.30 42,174 -6.45(-20.98%)
Oct 22, 2024 39.00 39.90 30.45 30.75 64,099 -11.25(-26.79%)
Oct 21, 2024 57.45 68.55 39.90 42.00 109,073 -36.90(-46.77%)
Oct 18, 2024 24.90 150.60 24.00 78.90 1,777,451 +52.49(+198.76%)
Oct 17, 2024 29.25 36.00 24.15 26.41 53,227 +1.21(+4.80%)
Oct 16, 2024 25.20 25.50 20.55 25.20 59,588 +4.95(+24.44%)
Oct 15, 2024 23.40 23.40 19.20 20.25 4,836 +1.50(+8.00%)
Oct 14, 2024 18.30 19.50 18.30 18.75 1,017 +0.15(+0.81%)
Oct 11, 2024 18.15 19.57 18.15 18.60 2,091 +0.00(+0.00%)
Oct 10, 2024 19.35 19.50 18.30 18.60 2,763 -0.45(-2.36%)
Oct 09, 2024 18.75 20.55 17.55 19.05 7,735 +1.05(+5.83%)
Oct 08, 2024 18.00 20.10 17.26 18.00 8,950 -0.52(-2.83%)
Oct 07, 2024 19.35 20.70 15.90 18.52 20,541 +1.88(+11.26%)
Oct 04, 2024 19.65 20.70 15.60 16.65 18,615 -3.45(-17.16%)
Oct 03, 2024 21.75 22.80 19.65 20.10 4,520 -1.20(-5.63%)
Oct 02, 2024 25.80 27.00 21.30 21.30 11,782 -3.75(-14.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.