Linkhome Stock Price History
NASDAQ: LHAIFinanceReal EstateUSD
1.01-0.02 (-1.94%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LHAI price history at a glance
The price history for Linkhome (LHAI) on this page begins on July 21, 2025, when the stock closed at $10.31; it most recently closed at $1.01 on October 5, 2026. The highest price in this record is $22.33, reached on July 21, 2025; the latest close is 95.5% below that peak. In the last 12 months alone, LHAI has lost 88.4%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $22.33
- Date of high
- Jul 21, 2025
- Low since 2025
- $0.53
- Date of low
- May 11, 2026
- 52-week high
- $15.66
- 52-week low
- $0.53
- IPO year
- 2025
- Last close
- $1.01
LHAI returns
1 week
-2.88%
1 month
-15.13%
3 months
-12.17%
6 months
-12.93%
Year to date
-86.78%
1 year
-88.44%
LHAI price return, excluding dividends.
LHAI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.01 | -87.85% |
| 2025* | 8.31 | -19.40% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
LHAI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.03 | 1.06 | 1.00 | 1.01 | -1.94% | |
| 1.13 | 1.13 | 1.03 | 1.03 | -8.04% | |
| 1.10 | 1.20 | 1.10 | 1.12 | +0.90% | |
| 1.08 | 1.15 | 1.03 | 1.11 | +7.77% | |
| 1.01 | 1.09 | 0.985 | 1.03 | -0.96% | |
| 1.01 | 1.08 | 1.01 | 1.04 | +4.00% | |
| 1.02 | 1.09 | 1.00 | 1.00 | -0.99% | |
| 0.999 | 1.04 | 0.999 | 1.01 | 0.00% | |
| 1.04 | 1.08 | 1.00 | 1.01 | -1.94% | |
| 1.00 | 1.05 | 0.984 | 1.03 | +0.98% | |
| 1.02 | 1.08 | 1.01 | 1.02 | -1.92% | |
| 1.07 | 1.07 | 1.01 | 1.04 | -2.80% | |
| 1.10 | 1.11 | 1.05 | 1.07 | -2.73% | |
| 1.10 | 1.16 | 1.06 | 1.10 | 0.00% | |
| 1.19 | 1.25 | 1.09 | 1.10 | -9.09% | |
| 1.27 | 1.27 | 1.16 | 1.21 | -2.42% | |
| 1.27 | 1.35 | 1.23 | 1.24 | -3.13% | |
| 1.07 | 1.32 | 1.07 | 1.28 | +19.63% | |
| 1.05 | 1.10 | 1.04 | 1.07 | -0.93% | |
| 1.04 | 1.10 | 1.01 | 1.08 | +3.85% | |
| 1.08 | 1.10 | 1.00 | 1.04 | -6.31% | |
| 1.19 | 1.21 | 1.07 | 1.11 | -6.72% | |
| 1.16 | 1.21 | 1.11 | 1.19 | +2.59% | |
| 1.20 | 1.22 | 1.12 | 1.16 | 0.00% | |
| 1.20 | 1.40 | 1.12 | 1.16 | -4.13% | |
| 1.32 | 1.45 | 1.18 | 1.21 | +10.00% | |
| 1.23 | 1.28 | 0.96 | 1.10 | +33.98% | |
| 0.82 | 0.833 | 0.81 | 0.821 | -3.30% | |
| 0.855 | 0.871 | 0.821 | 0.849 | -2.53% | |
| 0.885 | 0.891 | 0.85 | 0.871 | -2.24% | |
| 0.928 | 0.938 | 0.891 | 0.891 | -4.09% | |
| 0.838 | 0.957 | 0.838 | 0.929 | +7.65% | |
| 0.86 | 0.87 | 0.811 | 0.863 | -1.82% | |
| 0.77 | 0.965 | 0.751 | 0.879 | +11.69% | |
| 0.74 | 0.79 | 0.74 | 0.787 | +3.69% | |
| 0.74 | 0.777 | 0.731 | 0.759 | +2.02% | |
| 0.75 | 0.77 | 0.72 | 0.744 | -1.20% | |
| 0.74 | 0.757 | 0.70 | 0.753 | +1.76% | |
| 0.776 | 0.79 | 0.74 | 0.74 | -4.64% | |
| 0.80 | 0.80 | 0.776 | 0.776 | -3.00% | |
| 0.786 | 0.83 | 0.786 | 0.80 | -1.23% | |
| 0.79 | 0.847 | 0.79 | 0.81 | -0.25% | |
| 0.772 | 0.822 | 0.77 | 0.812 | +6.01% | |
| 0.813 | 0.833 | 0.766 | 0.766 | -6.81% | |
| 0.82 | 0.857 | 0.816 | 0.822 | -2.72% | |
| 0.812 | 0.87 | 0.759 | 0.845 | +2.55% | |
| 0.825 | 0.825 | 0.80 | 0.824 | -0.12% | |
| 0.838 | 0.856 | 0.821 | 0.825 | -2.60% | |
| 0.88 | 0.928 | 0.82 | 0.847 | -1.28% | |
| 0.831 | 0.88 | 0.801 | 0.858 | +5.67% | |
| 0.807 | 0.839 | 0.78 | 0.812 | +1.50% | |
| 0.85 | 0.89 | 0.80 | 0.80 | -5.55% | |
| 0.90 | 0.919 | 0.84 | 0.847 | -8.73% | |
| 0.904 | 0.929 | 0.85 | 0.928 | +2.88% | |
| 0.95 | 0.963 | 0.85 | 0.902 | -5.05% | |
| 0.961 | 0.995 | 0.95 | 0.95 | -3.06% | |
| 1.02 | 1.04 | 0.926 | 0.98 | -5.77% | |
| 1.05 | 1.11 | 1.02 | 1.04 | -6.31% | |
| 1.00 | 1.12 | 0.98 | 1.11 | +8.82% | |
| 1.06 | 1.07 | 1.00 | 1.02 | -4.67% | |
| 1.10 | 1.14 | 1.07 | 1.07 | -6.14% | |
| 1.14 | 1.20 | 1.09 | 1.14 | -6.56% | |
| 1.44 | 1.47 | 1.15 | 1.22 | +22.00% | |
| 1.10 | 1.14 | 0.961 | 1.00 | -13.04% | |
| 1.24 | 1.25 | 1.05 | 1.15 | -12.88% | |
| 1.36 | 1.41 | 1.28 | 1.32 | -9.59% | |
| 1.40 | 1.68 | 1.36 | 1.46 | +13.18% | |
| 1.47 | 1.53 | 1.20 | 1.29 | -19.88% | |
| 1.74 | 2.18 | 1.55 | 1.61 | -8.52% | |
| 1.77 | 1.99 | 1.50 | 1.76 | -35.77% | |
| 1.82 | 2.84 | 1.26 | 2.74 | +315.15% | |
| 0.719 | 0.74 | 0.651 | 0.66 | -7.04% | |
| 0.65 | 0.88 | 0.65 | 0.71 | +9.06% | |
| 0.66 | 0.88 | 0.65 | 0.651 | -0.15% | |
| 0.70 | 0.707 | 0.652 | 0.652 | -8.30% | |
| 0.72 | 0.74 | 0.687 | 0.711 | -3.27% | |
| 0.75 | 0.75 | 0.73 | 0.735 | -3.67% | |
| 0.76 | 0.77 | 0.73 | 0.763 | +3.11% | |
| 0.75 | 0.761 | 0.73 | 0.74 | -1.33% | |
| 0.75 | 0.78 | 0.74 | 0.75 | +0.81% | |
| 0.73 | 0.76 | 0.73 | 0.744 | -2.23% | |
| 0.809 | 0.819 | 0.747 | 0.761 | +1.47% | |
| 0.751 | 0.799 | 0.73 | 0.75 | -0.13% | |
| 0.82 | 0.85 | 0.75 | 0.751 | -9.30% | |
| 0.82 | 0.85 | 0.81 | 0.828 | +2.22% | |
| 0.84 | 0.84 | 0.80 | 0.81 | -3.57% | |
| 0.75 | 0.89 | 0.75 | 0.84 | -1.06% | |
| 0.80 | 0.869 | 0.80 | 0.849 | +1.80% | |
| 0.895 | 0.95 | 0.764 | 0.834 | -6.19% | |
| 0.91 | 0.94 | 0.88 | 0.889 | -4.61% | |
| 0.91 | 1.01 | 0.91 | 0.932 | -3.92% | |
| 0.93 | 1.03 | 0.91 | 0.97 | +6.01% | |
| 0.91 | 0.937 | 0.91 | 0.915 | -2.35% | |
| 0.90 | 0.95 | 0.82 | 0.937 | +4.11% | |
| 0.92 | 0.96 | 0.90 | 0.90 | -2.17% | |
| 0.888 | 0.998 | 0.888 | 0.92 | +2.22% | |
| 0.91 | 0.92 | 0.85 | 0.90 | +2.27% | |
| 0.97 | 0.97 | 0.88 | 0.88 | -8.33% | |
| 0.905 | 0.97 | 0.862 | 0.96 | +8.11% | |
| 0.863 | 0.95 | 0.80 | 0.888 | -0.22% | |
| 0.926 | 0.989 | 0.75 | 0.89 | -5.62% | |
| 0.98 | 1.00 | 0.93 | 0.943 | -4.17% | |
| 0.98 | 1.02 | 0.98 | 0.984 | -3.53% | |
| 1.03 | 1.04 | 0.90 | 1.02 | 0.00% | |
| 0.94 | 1.20 | 0.90 | 1.02 | +12.46% | |
| 1.26 | 1.29 | 0.53 | 0.907 | -31.29% | |
| 1.33 | 1.34 | 1.21 | 1.32 | -1.49% | |
| 1.37 | 1.37 | 1.22 | 1.34 | -1.47% | |
| 1.17 | 1.37 | 1.16 | 1.36 | +15.25% | |
| 1.18 | 1.24 | 1.15 | 1.18 | -1.67% | |
| 1.09 | 1.25 | 1.09 | 1.20 | +9.09% | |
| 1.07 | 1.14 | 1.05 | 1.10 | +2.80% | |
| 1.06 | 1.08 | 1.04 | 1.07 | +0.47% | |
| 1.08 | 1.08 | 1.03 | 1.07 | -1.39% | |
| 1.07 | 1.20 | 1.05 | 1.08 | -0.92% | |
| 1.08 | 1.11 | 1.08 | 1.09 | +1.87% | |
| 1.08 | 1.12 | 1.03 | 1.07 | -0.93% | |
| 1.13 | 1.14 | 1.08 | 1.08 | -5.26% | |
| 1.24 | 1.24 | 1.13 | 1.14 | -7.32% | |
| 1.24 | 1.30 | 1.22 | 1.23 | 0.00% | |
| 1.22 | 1.28 | 1.22 | 1.23 | -3.15% | |
| 1.24 | 1.33 | 1.24 | 1.27 | +2.92% | |
| 1.18 | 1.30 | 1.17 | 1.23 | +4.84% | |
| 1.17 | 1.20 | 1.13 | 1.18 | -0.25% | |
| 1.12 | 1.19 | 1.12 | 1.18 | +2.61% | |
| 1.14 | 1.18 | 1.13 | 1.15 | -0.86% | |
| 1.13 | 1.16 | 1.12 | 1.16 | +2.65% | |
| 1.14 | 1.17 | 1.12 | 1.13 | -0.88% | |
| 1.22 | 1.22 | 1.12 | 1.14 | -6.56% | |
| 1.20 | 1.23 | 1.15 | 1.22 | +0.83% | |
| 1.18 | 1.23 | 1.13 | 1.21 | +2.54% | |
| 1.12 | 1.18 | 1.12 | 1.18 | +5.36% | |
| 1.20 | 1.20 | 1.12 | 1.12 | -4.27% | |
| 1.15 | 1.19 | 1.13 | 1.17 | +3.54% | |
| 1.15 | 1.17 | 1.12 | 1.13 | +0.89% | |
| 1.15 | 1.15 | 1.11 | 1.12 | -2.61% | |
| 1.16 | 1.21 | 1.15 | 1.15 | -1.71% | |
| 1.18 | 1.24 | 1.17 | 1.17 | +0.86% | |
| 1.21 | 1.26 | 1.15 | 1.16 | -5.69% | |
| 1.19 | 1.28 | 1.16 | 1.23 | +3.36% | |
| 1.19 | 1.20 | 1.15 | 1.19 | 0.00% | |
| 1.26 | 1.26 | 1.19 | 1.19 | -4.80% | |
| 1.30 | 1.31 | 1.25 | 1.25 | -5.30% | |
| 1.32 | 1.35 | 1.31 | 1.32 | -1.49% | |
| 1.39 | 1.39 | 1.32 | 1.34 | -3.60% | |
| 1.39 | 1.45 | 1.37 | 1.39 | -1.42% | |
| 1.39 | 1.44 | 1.36 | 1.41 | 0.00% | |
| 1.48 | 1.49 | 1.38 | 1.41 | -3.42% | |
| 1.35 | 1.53 | 1.35 | 1.46 | +5.80% | |
| 1.31 | 1.40 | 1.30 | 1.38 | +2.99% | |
| 1.30 | 1.40 | 1.30 | 1.34 | -1.47% | |
| 1.26 | 1.39 | 1.26 | 1.36 | +7.09% | |
| 1.28 | 1.34 | 1.25 | 1.27 | -0.78% | |
| 1.25 | 1.38 | 1.24 | 1.28 | 0.00% | |
| 1.18 | 1.40 | 1.17 | 1.28 | +3.23% | |
| 1.33 | 1.33 | 1.20 | 1.24 | -6.06% | |
| 1.36 | 1.36 | 1.26 | 1.32 | 0.00% | |
| 1.29 | 1.37 | 1.26 | 1.32 | +0.76% | |
| 1.27 | 1.32 | 1.24 | 1.31 | +3.97% | |
| 1.35 | 1.40 | 1.22 | 1.26 | -10.00% | |
| 1.33 | 1.42 | 1.31 | 1.40 | +1.45% | |
| 1.46 | 1.46 | 1.30 | 1.38 | -6.12% | |
| 1.42 | 1.48 | 1.38 | 1.47 | +2.08% | |
| 1.33 | 1.49 | 1.25 | 1.44 | +7.46% | |
| 1.37 | 1.43 | 1.32 | 1.34 | -2.19% | |
| 1.50 | 1.50 | 1.35 | 1.37 | -2.84% | |
| 1.55 | 1.60 | 1.38 | 1.41 | -10.19% | |
| 1.34 | 1.63 | 1.30 | 1.57 | +20.77% | |
| 1.35 | 1.55 | 1.25 | 1.30 | -3.70% | |
| 1.32 | 1.60 | 1.30 | 1.35 | +0.75% | |
| 1.15 | 1.60 | 1.13 | 1.34 | +19.64% | |
| 1.20 | 1.24 | 1.02 | 1.12 | -9.68% | |
| 1.36 | 1.42 | 1.22 | 1.24 | -6.77% | |
| 1.46 | 1.55 | 1.33 | 1.33 | -4.32% | |
| 1.69 | 2.26 | 1.30 | 1.39 | -13.66% | |
| 1.40 | 1.65 | 1.30 | 1.61 | +11.81% | |
| 1.71 | 1.71 | 1.43 | 1.44 | -11.11% | |
| 1.53 | 1.86 | 1.48 | 1.62 | 0.00% | |
| 1.86 | 1.92 | 1.55 | 1.62 | -15.62% | |
| 2.01 | 2.13 | 1.62 | 1.92 | -5.88% | |
| 2.17 | 2.47 | 2.00 | 2.04 | -10.92% | |
| 2.20 | 2.50 | 2.05 | 2.29 | -7.66% | |
| 4.20 | 4.30 | 1.90 | 2.48 | -44.77% | |
| 5.74 | 5.85 | 4.05 | 4.49 | -25.29% | |
| 6.68 | 6.69 | 5.61 | 6.01 | -6.09% | |
| 6.80 | 7.29 | 5.80 | 6.40 | -7.91% | |
| 6.69 | 7.15 | 6.40 | 6.95 | +3.89% | |
| 7.00 | 7.12 | 6.31 | 6.69 | -6.04% | |
| 7.06 | 7.31 | 6.95 | 7.12 | +1.71% | |
| 7.16 | 7.46 | 6.90 | 7.00 | -3.71% | |
| 7.41 | 7.61 | 7.05 | 7.27 | -4.47% | |
| 7.46 | 7.71 | 7.30 | 7.61 | +2.01% | |
| 7.98 | 9.58 | 6.63 | 7.46 | -10.23% | |
| 7.96 | 8.65 | 7.65 | 8.31 | +8.77% | |
| 8.26 | 8.74 | 7.60 | 7.64 | -5.68% | |
| 7.78 | 8.82 | 7.78 | 8.10 | +4.11% | |
| 7.10 | 8.20 | 6.63 | 7.78 | +7.61% | |
| 7.07 | 7.98 | 6.70 | 7.23 | -2.95% | |
| 6.94 | 7.50 | 6.24 | 7.45 | -8.14% | |
| 9.78 | 9.90 | 5.91 | 8.11 | -16.82% | |
| 12.24 | 14.15 | 8.09 | 9.75 | -23.83% | |
| 12.06 | 12.90 | 10.60 | 12.80 | +14.39% | |
| 10.41 | 11.90 | 7.85 | 11.19 | +20.45% | |
| 13.00 | 13.70 | 5.81 | 9.29 | -27.42% | |
| 13.00 | 13.50 | 12.80 | 12.80 | -0.70% | |
| 12.70 | 13.23 | 12.70 | 12.89 | +1.50% | |
| 12.70 | 13.22 | 12.62 | 12.70 | 0.00% | |
| 13.21 | 13.45 | 12.31 | 12.70 | +3.67% | |
| 14.03 | 14.15 | 12.25 | 12.25 | -14.93% | |
| 14.00 | 14.83 | 13.10 | 14.40 | +1.91% | |
| 12.65 | 14.40 | 12.64 | 14.13 | +16.20% | |
| 13.80 | 13.80 | 11.42 | 12.16 | -6.53% | |
| 15.60 | 15.60 | 11.93 | 13.01 | -16.55% | |
| 14.15 | 15.66 | 13.70 | 15.59 | +10.18% | |
| 13.11 | 14.80 | 12.51 | 14.15 | +7.93% | |
| 12.51 | 13.29 | 12.26 | 13.11 | +4.80% | |
| 12.55 | 12.95 | 12.10 | 12.51 | +0.64% | |
| 11.84 | 12.80 | 11.80 | 12.43 | +5.34% | |
| 11.49 | 11.80 | 11.01 | 11.80 | +3.15% | |
| 10.99 | 11.45 | 10.70 | 11.44 | +4.09% | |
| 10.70 | 11.09 | 10.70 | 10.99 | +0.92% | |
| 11.10 | 11.20 | 10.57 | 10.89 | +0.09% | |
| 11.01 | 11.10 | 10.20 | 10.88 | -2.86% | |
| 11.00 | 11.35 | 10.68 | 11.20 | +6.26% | |
| 11.39 | 11.50 | 9.97 | 10.54 | -5.72% | |
| 10.91 | 11.85 | 10.85 | 11.18 | +2.38% | |
| 10.86 | 11.54 | 10.65 | 10.92 | +0.46% | |
| 10.77 | 10.96 | 10.67 | 10.87 | +0.83% | |
| 10.80 | 10.80 | 10.30 | 10.78 | -1.73% | |
| 10.63 | 11.20 | 10.40 | 10.97 | +1.48% | |
| 10.75 | 11.08 | 10.60 | 10.81 | +0.56% | |
| 10.47 | 11.10 | 10.18 | 10.75 | +3.56% | |
| 10.11 | 10.71 | 9.90 | 10.38 | +5.92% | |
| 10.50 | 10.80 | 9.80 | 9.80 | -7.55% | |
| 10.40 | 10.70 | 9.12 | 10.60 | +2.22% | |
| 10.32 | 10.80 | 10.20 | 10.37 | +1.67% | |
| 10.71 | 10.93 | 10.06 | 10.20 | -4.94% | |
| 10.93 | 11.15 | 10.62 | 10.73 | -2.28% | |
| 10.57 | 11.00 | 10.36 | 10.98 | +6.19% | |
| 10.61 | 10.72 | 10.20 | 10.34 | -1.43% | |
| 10.21 | 10.72 | 10.21 | 10.49 | +0.87% | |
| 10.24 | 10.80 | 9.80 | 10.40 | +1.56% | |
| 10.22 | 10.62 | 9.91 | 10.24 | +0.49% | |
| 10.51 | 10.94 | 10.10 | 10.19 | -0.97% | |
| 11.10 | 11.42 | 9.70 | 10.29 | -6.37% | |
| 10.07 | 11.06 | 9.91 | 10.99 | +9.14% | |
| 9.70 | 10.19 | 9.53 | 10.07 | +6.11% | |
| 9.97 | 9.99 | 9.14 | 9.49 | 0.00% | |
| 9.50 | 10.15 | 9.30 | 9.49 | +3.94% | |
| 8.70 | 9.35 | 8.53 | 9.13 | +4.46% | |
| 8.68 | 8.94 | 8.36 | 8.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LHAI chart for longer ranges.