5 DAY PERFORMANCE
+131.36%
1 MONTH PERFORMANCE
+125.00%
3 MONTH PERFORMANCE
+28.94%
YEAR-TO-DATE PERFORMANCE
+8.83%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.05 | $4.13 (1.98%) | $4.14 | $4.00 | 2,478 | $60.66 M |
| 03/11/2025 | $3.90 | $4.06 (4.1%) | $4.08 | $3.80 | 45,100 | $59.63 M |
| 03/10/2025 | $3.93 | $3.85 (-2.04%) | $3.97 | $3.83 | 19,947 | $56.55 M |
| 03/07/2025 | $4.44 | $3.89 (-12.39%) | $4.73 | $3.88 | 255,639 | $57.13 M |
| 03/06/2025 | $4.66 | $4.76 (2.15%) | $4.82 | $4.38 | 59,222 | $69.91 M |
| 03/05/2025 | $4.48 | $4.80 (7.14%) | $4.80 | $4.36 | 54,234 | $70.50 M |
| 03/04/2025 | $4.16 | $4.48 (7.69%) | $4.50 | $4.02 | 38,037 | $65.80 M |
| 03/03/2025 | $4.08 | $4.32 (5.88%) | $4.32 | $3.96 | 27,500 | $63.45 M |
| 02/28/2025 | $3.92 | $4.18 (6.63%) | $4.19 | $3.92 | 12,671 | $61.39 M |
| 02/27/2025 | $3.88 | $4.07 (4.9%) | $4.09 | $3.88 | 5,046 | $59.78 M |
| 02/26/2025 | $3.99 | $4.00 (0.25%) | $4.00 | $3.85 | 16,629 | $58.75 M |
| 02/25/2025 | $4.11 | $3.94 (-4.14%) | $4.11 | $3.83 | 41,864 | $57.87 M |
| 02/24/2025 | $3.94 | $4.10 (4.06%) | $4.16 | $3.92 | 24,639 | $60.22 M |
| 02/21/2025 | $4.22 | $3.94 (-6.64%) | $4.22 | $3.93 | 32,500 | $57.87 M |
| 02/20/2025 | $4.70 | $4.29 (-8.72%) | $4.91 | $4.29 | 87,279 | $63.01 M |
| 02/19/2025 | $3.82 | $4.17 (9.16%) | $4.29 | $3.82 | 53,165 | $61.25 M |
| 02/18/2025 | $4.01 | $3.83 (-4.49%) | $4.14 | $3.80 | 143,900 | $56.25 M |
| 02/14/2025 | $4.05 | $3.92 (-3.21%) | $4.10 | $3.86 | 234,443 | $57.58 M |
| 02/13/2025 | $9.00 | $4.00 (-55.56%) | $9.50 | $3.80 | 1.24 M | $58.75 M |
| 02/12/2025 | $9.70 | $9.28 (-4.33%) | $9.70 | $8.61 | 89,716 | $136.30 M |
| 02/11/2025 | $8.88 | $9.59 (8%) | $9.60 | $8.20 | 106,465 | $140.85 M |
| 02/10/2025 | $8.88 | $9.16 (3.15%) | $9.85 | $8.80 | 33,322 | $134.54 M |
| 02/07/2025 | $8.80 | $8.60 (-2.27%) | $9.00 | $8.60 | 16,167 | $126.31 M |
| 02/06/2025 | $9.67 | $8.84 (-8.58%) | $9.67 | $8.84 | 9,534 | $129.84 M |
| 02/05/2025 | $8.99 | $9.60 (6.79%) | $9.79 | $8.78 | 30,500 | $141.00 M |
| 02/04/2025 | $8.82 | $9.16 (3.85%) | $9.20 | $8.68 | 24,846 | $134.54 M |
| 02/03/2025 | $8.87 | $8.84 (-0.34%) | $9.00 | $8.76 | 4,931 | $129.84 M |
| 01/31/2025 | $8.43 | $8.76 (3.91%) | $8.76 | $8.15 | 58,602 | $128.66 M |
| 01/30/2025 | $8.14 | $8.27 (1.6%) | $8.80 | $7.93 | 34,100 | $121.47 M |
| 01/29/2025 | $8.23 | $7.93 (-3.65%) | $8.45 | $7.93 | 10,949 | $116.47 M |
| 01/28/2025 | $8.45 | $8.14 (-3.67%) | $8.45 | $8.11 | 4,700 | $119.56 M |
| 01/27/2025 | $7.71 | $8.48 (9.99%) | $8.48 | $7.60 | 96,700 | $124.55 M |
| 01/24/2025 | $7.93 | $8.34 (5.17%) | $8.49 | $7.85 | 18,407 | $122.49 M |
| 01/23/2025 | $7.95 | $7.86 (-1.13%) | $7.95 | $7.23 | 27,326 | $115.44 M |
| 01/22/2025 | $7.64 | $7.72 (1.05%) | $8.31 | $7.35 | 17,600 | $113.39 M |
| 01/21/2025 | $8.26 | $7.82 (-5.33%) | $8.26 | $7.65 | 45,400 | $114.86 M |
| 01/17/2025 | $8.12 | $7.99 (-1.6%) | $8.45 | $7.81 | 22,400 | $117.35 M |
| 01/16/2025 | $7.78 | $8.24 (5.91%) | $8.71 | $7.60 | 16,543 | $121.03 M |
| 01/15/2025 | $7.32 | $8.00 (9.29%) | $8.71 | $7.10 | 68,200 | $117.50 M |
| 01/14/2025 | $7.38 | $7.55 (2.3%) | $7.69 | $7.18 | 9,138 | $110.89 M |
| 01/13/2025 | $7.90 | $7.38 (-6.58%) | $8.14 | $7.20 | 40,931 | $108.39 M |
| 01/10/2025 | $6.87 | $7.98 (16.16%) | $8.21 | $6.87 | 123,900 | $117.21 M |
| 01/08/2025 | $7.40 | $6.88 (-7.03%) | $7.40 | $6.21 | 109,916 | $101.05 M |
| 01/07/2025 | $8.66 | $7.87 (-9.12%) | $8.78 | $7.60 | 78,478 | $115.59 M |
| 01/06/2025 | $8.50 | $9.00 (5.88%) | $9.69 | $8.50 | 94,455 | $132.19 M |
| 01/03/2025 | $10.65 | $8.70 (-18.31%) | $10.65 | $8.70 | 38,200 | $127.78 M |
| 01/02/2025 | $9.13 | $9.65 (5.7%) | $10.08 | $8.38 | 188,800 | $141.73 M |
| 12/31/2024 | $9.95 | $8.27 (-16.88%) | $9.95 | $6.86 | 130,505 | $121.47 M |
| 12/30/2024 | $10.00 | $9.17 (-8.3%) | $10.39 | $8.50 | 94,442 | $134.68 M |
| 12/27/2024 | $9.93 | $10.48 (5.54%) | $11.50 | $9.55 | 151,688 | $153.93 M |
| 12/26/2024 | $11.53 | $10.11 (-12.32%) | $11.53 | $9.68 | 81,000 | $148.49 M |
| 12/24/2024 | $8.62 | $11.48 (33.18%) | $11.80 | $8.62 | 65,825 | $168.61 M |
| 12/23/2024 | $12.55 | $8.59 (-31.55%) | $13.74 | $8.34 | 202,181 | $126.17 M |
| 12/20/2024 | $8.48 | $12.55 (48%) | $13.53 | $8.46 | 249,626 | $184.33 M |
| 12/19/2024 | $7.25 | $8.40 (15.86%) | $8.40 | $7.25 | 171,162 | $123.38 M |
| 12/18/2024 | $6.98 | $7.14 (2.29%) | $7.88 | $6.71 | 124,800 | $104.87 M |
| 12/17/2024 | $7.05 | $7.16 (1.56%) | $7.89 | $6.69 | 115,414 | $105.16 M |
| 12/16/2024 | $6.80 | $7.49 (10.15%) | $7.78 | $6.02 | 290,353 | $110.01 M |
| 12/13/2024 | $5.36 | $6.98 (30.22%) | $7.34 | $4.46 | 316,918 | $102.52 M |
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.
