1847 Holdings Llc (NY: EFSH )

0.4632 -0.0668 (-12.60%)

Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	0.4418	0.5003	0.4206	0.4632	8,937,221	-0.07(-12.60%)
Oct 31, 2024	0.6700	0.7135	0.4190	0.5300	94,785,360	+0.14(+36.49%)
Oct 30, 2024	0.4700	0.4700	0.3707	0.3883	6,442,962	-0.09(-19.10%)
Oct 29, 2024	0.3542	0.5000	0.3412	0.4800	19,388,192	-0.78(-61.90%)
Oct 28, 2024	1.920	1.990	1.260	1.260	1,929,758	-0.60(-32.26%)
Oct 25, 2024	3.070	3.800	1.830	1.860	2,373,764	-1.53(-45.13%)
Oct 24, 2024	1.590	4.580	1.555	3.390	33,954,020	+1.77(+109.26%)
Oct 23, 2024	2.070	2.080	1.580	1.620	632,610	-0.43(-20.98%)
Oct 22, 2024	2.600	2.660	2.030	2.050	961,492	-0.75(-26.79%)
Oct 21, 2024	3.830	4.570	2.660	2.800	1,636,097	-2.46(-46.77%)
Oct 18, 2024	1.660	10.04	1.600	5.260	26,661,776	+3.50(+198.76%)
Oct 17, 2024	1.950	2.400	1.610	1.761	798,417	+0.08(+4.80%)
Oct 16, 2024	1.680	1.700	1.370	1.680	893,832	+0.33(+24.44%)
Oct 15, 2024	1.560	1.560	1.280	1.350	72,540	+0.10(+8.00%)
Oct 14, 2024	1.220	1.300	1.220	1.250	15,264	+0.01(+0.81%)
Oct 11, 2024	1.210	1.305	1.210	1.240	31,367	+0.00(+0.00%)
Oct 10, 2024	1.290	1.300	1.220	1.240	41,450	-0.03(-2.36%)
Oct 09, 2024	1.250	1.370	1.170	1.270	116,032	+0.07(+5.83%)
Oct 08, 2024	1.200	1.340	1.151	1.200	134,259	-0.04(-2.83%)
Oct 07, 2024	1.290	1.380	1.060	1.235	308,122	+0.12(+11.26%)
Oct 04, 2024	1.310	1.380	1.040	1.110	279,232	-0.23(-17.16%)
Oct 03, 2024	1.450	1.520	1.310	1.340	67,802	-0.08(-5.63%)
Oct 02, 2024	1.720	1.800	1.420	1.420	176,743	-0.25(-14.97%)
Oct 01, 2024	1.830	2.360	1.664	1.670	175,167	-0.15(-8.24%)
Sep 30, 2024	1.930	1.930	1.750	1.820	33,704	-0.08(-4.21%)
Sep 27, 2024	2.040	2.040	1.800	1.900	33,795	-0.08(-4.04%)
Sep 26, 2024	2.010	2.050	1.912	1.980	24,031	+0.02(+1.02%)
Sep 25, 2024	2.230	2.350	1.890	1.960	57,990	-0.29(-12.89%)
Sep 24, 2024	1.970	2.370	1.970	2.250	71,282	+0.28(+14.21%)
Sep 23, 2024	1.740	1.990	1.740	1.970	55,874	+0.23(+13.22%)
Sep 20, 2024	1.700	1.796	1.669	1.740	46,702	+0.02(+1.46%)
Sep 19, 2024	1.640	1.830	1.580	1.715	184,496	-0.28(-14.25%)
Sep 18, 2024	2.260	2.650	1.950	2.000	275,898	-0.30(-13.04%)
Sep 17, 2024	1.910	2.330	1.860	2.300	127,719	+0.34(+17.35%)
Sep 16, 2024	1.840	2.088	1.810	1.960	32,826	+0.11(+5.95%)
Sep 13, 2024	1.880	2.128	1.830	1.850	91,971	+0.02(+1.09%)
Sep 12, 2024	1.690	1.850	1.690	1.830	53,820	+0.22(+13.66%)
Sep 11, 2024	1.770	1.770	1.500	1.610	48,588	-0.08(-4.73%)
Sep 10, 2024	1.780	1.790	1.670	1.690	29,450	-0.04(-2.31%)
Sep 09, 2024	1.790	1.830	1.680	1.730	59,281	-0.12(-6.49%)
Sep 06, 2024	2.000	2.100	1.740	1.850	103,010	-0.31(-14.50%)
Sep 05, 2024	2.040	2.180	1.780	2.164	1,352,194	+0.18(+9.28%)
Sep 04, 2024	2.070	2.220	1.920	1.980	50,828	-0.06(-2.94%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.