5 DAY PERFORMANCE
+78.57%
1 MONTH PERFORMANCE
+33.69%
3 MONTH PERFORMANCE
-8.49%
6 MONTH PERFORMANCE
-99.09%
YEAR-TO-DATE PERFORMANCE
-1.50%
1 YEAR PERFORMANCE
-99.95%
1847 Holdings LLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.14 | $0.13 (-3.21%) | $0.14 | $0.13 | 387,576 | $6,010 |
| 03/11/2025 | $0.13 | $0.14 (7.69%) | $0.15 | $0.13 | 845,602 | $6,233 |
| 03/10/2025 | $0.14 | $0.13 (-1.4%) | $0.14 | $0.13 | 361,022 | $5,961 |
| 03/07/2025 | $0.15 | $0.14 (-4.7%) | $0.15 | $0.13 | 432,800 | $6,233 |
| 03/06/2025 | $0.13 | $0.14 (4.86%) | $0.15 | $0.12 | 1.83 M | $6,148 |
| 03/05/2025 | $0.12 | $0.13 (5.93%) | $0.13 | $0.12 | 257,715 | $5,730 |
| 03/04/2025 | $0.13 | $0.12 (-4.11%) | $0.13 | $0.11 | 970,300 | $5,507 |
| 03/03/2025 | $0.15 | $0.14 (-11.39%) | $0.15 | $0.13 | 879,845 | $6,023 |
| 02/28/2025 | $0.16 | $0.15 (-3.17%) | $0.16 | $0.15 | 583,315 | $6,789 |
| 02/27/2025 | $0.16 | $0.16 (-1.25%) | $0.16 | $0.15 | 315,340 | $7,034 |
| 02/26/2025 | $0.16 | $0.16 (1.57%) | $0.17 | $0.16 | 316,843 | $7,212 |
| 02/25/2025 | $0.16 | $0.16 (-0.91%) | $0.17 | $0.16 | 859,732 | $7,274 |
| 02/24/2025 | $0.16 | $0.17 (3.6%) | $0.18 | $0.15 | 2.66 M | $7,568 |
| 02/21/2025 | $0.16 | $0.15 (-5%) | $0.16 | $0.15 | 1.85 M | $6,678 |
| 02/20/2025 | $0.16 | $0.16 (-0.06%) | $0.17 | $0.15 | 1.01 M | $7,123 |
| 02/19/2025 | $0.15 | $0.16 (2.09%) | $0.16 | $0.15 | 1.04 M | $6,954 |
| 02/18/2025 | $0.16 | $0.17 (4.97%) | $0.17 | $0.15 | 2.14 M | $7,524 |
| 02/14/2025 | $0.20 | $0.17 (-13.86%) | $0.20 | $0.16 | 23.98 M | $7,746 |
| 02/13/2025 | $0.19 | $0.17 (-10.47%) | $0.19 | $0.16 | 3.40 M | $7,613 |
| 02/12/2025 | $0.17 | $0.19 (11.98%) | $0.19 | $0.15 | 5.74 M | $8,325 |
| 02/11/2025 | $0.16 | $0.17 (6.87%) | $0.18 | $0.16 | 953,404 | $7,617 |
| 02/10/2025 | $0.17 | $0.16 (-2.76%) | $0.17 | $0.15 | 864,300 | $7,212 |
| 02/07/2025 | $0.17 | $0.17 (-0.95%) | $0.18 | $0.16 | 1.18 M | $7,448 |
| 02/06/2025 | $0.17 | $0.17 (-2.03%) | $0.18 | $0.16 | 687,949 | $7,533 |
| 02/05/2025 | $0.17 | $0.18 (3.07%) | $0.18 | $0.17 | 624,200 | $7,924 |
| 02/04/2025 | $0.16 | $0.18 (8.14%) | $0.18 | $0.16 | 1.11 M | $7,924 |
| 02/03/2025 | $0.20 | $0.17 (-13.76%) | $0.20 | $0.15 | 2.92 M | $7,644 |
| 01/31/2025 | $0.20 | $0.21 (2.65%) | $0.22 | $0.20 | 651,200 | $9,140 |
| 01/30/2025 | $0.21 | $0.21 (-2.93%) | $0.21 | $0.20 | 748,800 | $9,140 |
| 01/29/2025 | $0.21 | $0.21 (3.85%) | $0.21 | $0.20 | 745,723 | $9,483 |
| 01/28/2025 | $0.22 | $0.21 (-7.62%) | $0.23 | $0.20 | 1.89 M | $9,171 |
| 01/27/2025 | $0.23 | $0.23 (-3.25%) | $0.24 | $0.22 | 778,600 | $10,061 |
| 01/24/2025 | $0.22 | $0.23 (1.87%) | $0.24 | $0.22 | 1.26 M | $10,159 |
| 01/23/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.22 | 720,048 | $10,239 |
| 01/22/2025 | $0.26 | $0.23 (-9.06%) | $0.26 | $0.23 | 1.89 M | $10,328 |
| 01/21/2025 | $0.23 | $0.25 (7.12%) | $0.26 | $0.23 | 2.16 M | $11,125 |
| 01/17/2025 | $0.23 | $0.23 (0.43%) | $0.24 | $0.22 | 966,800 | $10,386 |
| 01/16/2025 | $0.23 | $0.23 (1.26%) | $0.24 | $0.22 | 914,100 | $10,368 |
| 01/15/2025 | $0.24 | $0.23 (-3.65%) | $0.24 | $0.22 | 1.06 M | $10,217 |
| 01/14/2025 | $0.24 | $0.24 (0.84%) | $0.25 | $0.23 | 913,845 | $10,627 |
| 01/13/2025 | $0.24 | $0.24 (0.62%) | $0.25 | $0.23 | 947,800 | $10,756 |
| 01/10/2025 | $0.27 | $0.25 (-7.69%) | $0.27 | $0.23 | 1.44 M | $11,014 |
| 01/08/2025 | $0.27 | $0.26 (-4.59%) | $0.28 | $0.25 | 2.48 M | $11,468 |
| 01/07/2025 | $0.26 | $0.31 (21.31%) | $0.32 | $0.24 | 6.55 M | $13,863 |
| 01/06/2025 | $0.27 | $0.25 (-9.74%) | $0.27 | $0.24 | 1.80 M | $10,929 |
| 01/03/2025 | $0.27 | $0.27 (-0.07%) | $0.29 | $0.24 | 3.26 M | $12,011 |
| 01/02/2025 | $0.28 | $0.29 (2.86%) | $0.31 | $0.25 | 7.70 M | $12,821 |
| 12/31/2024 | $0.27 | $0.25 (-6.45%) | $0.28 | $0.23 | 15.47 M | $11,299 |
| 12/30/2024 | $0.27 | $0.25 (-6.98%) | $0.27 | $0.22 | 3.59 M | $10,974 |
| 12/27/2024 | $0.23 | $0.26 (11.74%) | $0.27 | $0.23 | 2.85 M | $11,352 |
| 12/26/2024 | $0.23 | $0.23 (-2.78%) | $0.25 | $0.22 | 1.49 M | $10,128 |
| 12/24/2024 | $0.21 | $0.23 (12.34%) | $0.24 | $0.21 | 868,722 | $10,458 |
| 12/23/2024 | $0.23 | $0.24 (4.03%) | $0.24 | $0.22 | 1.13 M | $10,685 |
| 12/20/2024 | $0.24 | $0.23 (-4.88%) | $0.28 | $0.20 | 4.26 M | $10,239 |
| 12/19/2024 | $0.24 | $0.23 (-5.23%) | $0.26 | $0.21 | 5.15 M | $10,239 |
| 12/18/2024 | $0.31 | $0.25 (-19.65%) | $0.31 | $0.24 | 14.58 M | $11,090 |
| 12/17/2024 | $0.22 | $0.22 (0.27%) | $0.24 | $0.21 | 4.04 M | $9,999 |
| 12/16/2024 | $0.25 | $0.22 (-10.17%) | $0.25 | $0.22 | 1.67 M | $9,946 |
| 12/13/2024 | $0.27 | $0.26 (-3.84%) | $0.31 | $0.20 | 3.22 M | $11,709 |
| 12/12/2024 | $0.29 | $0.27 (-6.28%) | $0.30 | $0.26 | 2.43 M | $12,163 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
