Skip to main content

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

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.