5 DAY PERFORMANCE
+10.11%
1 MONTH PERFORMANCE
+15.98%
3 MONTH PERFORMANCE
-24.03%
6 MONTH PERFORMANCE
-40.06%
YEAR-TO-DATE PERFORMANCE
-19.01%
1 YEAR PERFORMANCE
-46.15%
HomesToLife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.69 | $1.76 (4.14%) | $1.83 | $1.64 | 5.48 K | $152.47 M |
| 05/05/2026 | $1.78 | $1.70 (-4.49%) | $1.82 | $1.70 | 3.87 K | $152.47 M |
| 05/04/2026 | $1.56 | $1.76 (12.82%) | $1.76 | $1.56 | 9.14 K | $157.85 M |
| 05/01/2026 | $1.78 | $1.78 (0%) | $1.78 | $1.78 | 0 | $159.64 M |
| 04/30/2026 | $1.88 | $1.78 (-5.32%) | $1.88 | $1.78 | 2.30 K | $159.64 M |
| 04/29/2026 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 11 | $169.51 M |
| 04/28/2026 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 11 | $169.51 M |
| 04/27/2026 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 800 | $169.51 M |
| 04/24/2026 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 500 | $168.61 M |
| 04/23/2026 | $1.95 | $1.96 (0.51%) | $1.96 | $1.95 | 5.14 K | $175.79 M |
| 04/22/2026 | $1.85 | $1.85 (0%) | $1.96 | $1.80 | 7.00 K | $165.92 M |
| 04/21/2026 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 1.00 K | $179.38 M |
| 04/20/2026 | $2.04 | $2.00 (-1.96%) | $2.04 | $1.94 | 4.34 K | $179.38 M |
| 04/17/2026 | $2.07 | $2.02 (-2.42%) | $2.08 | $1.95 | 12.02 K | $181.17 M |
| 04/16/2026 | $2.00 | $1.98 (-1%) | $2.10 | $1.94 | 3.24 K | $177.58 M |
| 04/15/2026 | $1.84 | $1.95 (5.98%) | $2.30 | $1.70 | 24.43 K | $174.89 M |
| 04/14/2026 | $2.00 | $1.85 (-7.5%) | $2.00 | $1.78 | 4.62 K | $165.92 M |
| 04/13/2026 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.69 | 4.61 K | $160.54 M |
| 04/10/2026 | $1.66 | $1.70 (2.41%) | $1.86 | $1.64 | 12.38 K | $152.47 M |
| 04/09/2026 | $1.61 | $1.66 (3.11%) | $1.66 | $1.60 | 12.94 K | $148.88 M |
| 04/08/2026 | $1.66 | $1.64 (-1.2%) | $1.67 | $1.64 | 2.00 K | $147.09 M |
| 04/07/2026 | $1.63 | $1.60 (-1.84%) | $1.65 | $1.60 | 3.80 K | $143.50 M |
| 04/06/2026 | $1.70 | $1.69 (-0.59%) | $1.86 | $1.63 | 10.80 K | $151.57 M |
| 04/02/2026 | $1.73 | $1.69 (-2.31%) | $1.85 | $1.63 | 13.61 K | $151.57 M |
| 04/01/2026 | $2.00 | $1.83 (-8.5%) | $2.13 | $1.64 | 28.90 K | $164.13 M |
| 03/31/2026 | $1.77 | $1.73 (-2.26%) | $1.99 | $1.64 | 21.18 K | $155.16 M |
| 03/30/2026 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.75 | 7.30 K | $159.64 M |
| 03/27/2026 | $1.84 | $1.79 (-2.72%) | $1.84 | $1.78 | 14.89 K | $160.54 M |
| 03/26/2026 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.82 | 1.70 K | $164.13 M |
| 03/25/2026 | $1.83 | $1.83 (0%) | $1.96 | $1.82 | 6.38 K | $164.13 M |
| 03/24/2026 | $1.84 | $1.95 (5.98%) | $1.97 | $1.83 | 6.03 K | $174.89 M |
| 03/23/2026 | $1.95 | $1.95 (0%) | $1.98 | $1.86 | 7.40 K | $174.89 M |
| 03/20/2026 | $1.84 | $1.98 (7.61%) | $2.03 | $1.83 | 17.47 K | $177.58 M |
| 03/19/2026 | $1.94 | $1.93 (-0.52%) | $1.94 | $1.86 | 3.00 K | $28.35 M |
| 03/18/2026 | $1.89 | $1.92 (1.59%) | $1.98 | $1.86 | 4.14 K | $28.20 M |
| 03/17/2026 | $1.91 | $1.95 (2.09%) | $2.03 | $1.91 | 8.03 K | $28.64 M |
| 03/16/2026 | $1.97 | $1.90 (-3.55%) | $1.99 | $1.90 | 11.53 K | $27.91 M |
| 03/13/2026 | $2.08 | $1.99 (-4.33%) | $2.08 | $1.90 | 23.53 K | $29.23 M |
| 03/12/2026 | $1.96 | $2.10 (7.14%) | $2.10 | $1.92 | 20.20 K | $30.84 M |
| 03/11/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.95 | 24.94 K | $29.38 M |
| 03/10/2026 | $2.02 | $2.04 (0.99%) | $2.08 | $1.91 | 20.60 K | $29.96 M |
| 03/09/2026 | $2.00 | $1.96 (-2%) | $2.16 | $1.96 | 8.77 K | $28.79 M |
| 03/06/2026 | $2.08 | $2.01 (-3.37%) | $2.25 | $2.00 | 36.65 K | $29.52 M |
| 03/05/2026 | $2.17 | $2.11 (-2.76%) | $2.26 | $2.00 | 19.70 K | $30.99 M |
| 03/04/2026 | $1.99 | $2.22 (11.56%) | $2.24 | $1.96 | 34.10 K | $32.61 M |
| 03/03/2026 | $1.89 | $1.99 (5.29%) | $2.16 | $1.87 | 83.70 K | $29.23 M |
| 03/02/2026 | $1.85 | $1.90 (2.7%) | $2.05 | $1.81 | 48.01 K | $27.91 M |
| 02/27/2026 | $2.00 | $2.00 (0%) | $2.02 | $1.95 | 41.66 K | $29.38 M |
| 02/26/2026 | $1.99 | $2.08 (4.52%) | $2.19 | $1.95 | 55.76 K | $30.55 M |
| 02/25/2026 | $2.08 | $2.06 (-0.96%) | $2.17 | $2.00 | 73.84 K | $30.26 M |
| 02/24/2026 | $2.23 | $2.11 (-5.38%) | $2.40 | $2.01 | 180.00 K | $30.99 M |
| 02/23/2026 | $2.24 | $2.29 (2.23%) | $2.38 | $1.90 | 341.63 K | $33.63 M |
| 02/20/2026 | $1.85 | $2.27 (22.7%) | $3.45 | $1.85 | 18.57 M | $33.34 M |
| 02/19/2026 | $1.98 | $1.83 (-7.58%) | $1.99 | $1.80 | 37.30 K | $26.88 M |
| 02/18/2026 | $2.18 | $2.00 (-8.26%) | $2.18 | $1.91 | 30.80 K | $29.38 M |
| 02/17/2026 | $2.48 | $2.16 (-12.9%) | $2.48 | $2.09 | 27.83 K | $31.73 M |
| 02/13/2026 | $2.75 | $2.51 (-8.73%) | $3.00 | $2.35 | 69.81 K | $36.87 M |
| 02/12/2026 | $3.09 | $2.94 (-4.85%) | $3.09 | $2.76 | 182.55 K | $43.18 M |
| 02/11/2026 | $2.37 | $2.91 (22.78%) | $4.19 | $2.37 | 5.14 M | $42.74 M |
| 02/10/2026 | $2.34 | $2.12 (-9.4%) | $2.39 | $2.11 | 14.55 K | $31.14 M |
| 02/09/2026 | $2.39 | $2.40 (0.42%) | $2.80 | $2.39 | 7.40 K | $35.25 M |
| 02/06/2026 | $2.50 | $2.58 (3.2%) | $2.71 | $2.50 | 5.83 K | $37.89 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.
