1847 Holdings LLC (EFSH) Historical Stock Data

0.36 ↓0.04 (-9.66%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EFSH is up 2.47% a day on average. There have been 11 days where 1847 Holdings LLC closed green and 19 days where EFSH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-21	0.38	0.36	↓$0.03 (-6.87%)	0.34	0.38	3.31M
2024-11-20	0.40	0.39	↓$0.01 (-1.38%)	0.38	0.43	5.52M
2024-11-19	0.45	0.46	↑$0.01 (1.93%)	0.41	0.48	4.32M
2024-11-18	0.49	0.50	↑$0.01 (2.04%)	0.45	0.54	3.97M
2024-11-15	0.58	0.52	↓$0.06 (-10.34%)	0.49	0.58	7.62M
2024-11-14	0.52	0.48	↓$0.04 (-7.52%)	0.47	0.75	28.21M
2024-11-13	0.64	0.45	↓$0.19 (-29.91%)	0.44	0.64	12.25M
2024-11-12	1.35	1.07	↓$0.28 (-20.74%)	1.03	1.35	8.03M
2024-11-11	2.00	1.99	↓$0.01 (-0.50%)	1.80	2.44	3.63M
2024-11-08	0.25	0.24	↓$0.00 (-1.76%)	0.22	0.25	7.07M
2024-11-07	0.24	0.24	↑$0.00 (1.25%)	0.22	0.27	6.62M
2024-11-06	0.25	0.27	↑$0.02 (7.48%)	0.22	0.34	22.54M
2024-11-05	0.28	0.24	↓$0.04 (-15.19%)	0.23	0.28	7.49M
2024-11-04	0.34	0.29	↓$0.05 (-14.66%)	0.27	0.36	10.14M
2024-11-01	0.44	0.46	↑$0.02 (4.84%)	0.42	0.50	8.81M
2024-10-31	0.67	0.53	↓$0.14 (-20.90%)	0.42	0.71	94.79M
2024-10-30	0.47	0.39	↓$0.08 (-17.38%)	0.37	0.47	6.46M
2024-10-29	0.35	0.48	↑$0.13 (35.52%)	0.34	0.50	19.40M
2024-10-28	1.92	1.26	↓$0.66 (-34.38%)	1.26	1.99	1.93M
2024-10-25	3.07	1.86	↓$1.21 (-39.41%)	1.83	3.80	2.37M
2024-10-24	1.59	3.39	↑$1.80 (113.21%)	1.56	4.58	33.95M
2024-10-23	2.07	1.62	↓$0.45 (-21.74%)	1.58	2.08	631.88K
2024-10-22	2.60	2.05	↓$0.55 (-21.15%)	2.03	2.66	0.96M
2024-10-21	3.83	2.80	↓$1.03 (-26.89%)	2.66	4.57	1.64M
2024-10-18	1.66	5.26	↑$3.60 (216.87%)	1.60	10.04	26.63M
2024-10-17	1.95	1.76	↓$0.19 (-9.71%)	1.61	2.40	798.43K
2024-10-16	1.68	1.68	↑$0.00 (0.00%)	1.37	1.70	897.15K
2024-10-15	1.56	1.35	↓$0.21 (-13.46%)	1.28	1.56	72.54K
2024-10-14	1.22	1.25	↑$0.03 (2.46%)	1.22	1.30	15.26K
2024-10-11	1.21	1.24	↑$0.03 (2.48%)	1.21	1.31	31.29K