EpicQuest Education Group International Limited - Common Stock (EEIQ)
2.1000
-0.0700 (-3.23%)
NASDAQ· Last Trade: Aug 5th, 1:52 PM EDT
Historical Prices For EpicQuest Education Group International Limited - Common Stock (EEIQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 2.12 | 2.17 | 2.00 | 2.17 | 8,505 | 2.17 |
| 8/03/2026 | 2.18 | 2.18 | 2.13 | 2.13 | 9,244 | 2.13 |
| 7/31/2026 | 2.12 | 2.18 | 2.04 | 2.06 | 10,127 | 2.06 |
| 7/30/2026 | 2.10 | 2.18 | 2.02 | 2.04 | 4,851 | 2.04 |
| 7/29/2026 | 2.16 | 2.21 | 2.01 | 2.03 | 15,030 | 2.03 |
| 7/28/2026 | 2.25 | 2.28 | 2.07 | 2.19 | 7,191 | 2.19 |
| 7/27/2026 | 2.18 | 2.36 | 2.11 | 2.13 | 12,846 | 2.13 |
| 7/24/2026 | 2.29 | 2.33 | 2.16 | 2.16 | 5,367 | 2.16 |
| 7/23/2026 | 2.38 | 2.38 | 2.27 | 2.28 | 9,567 | 2.28 |
| 7/22/2026 | 2.29 | 2.51 | 2.26 | 2.32 | 16,509 | 2.32 |
| 7/21/2026 | 2.39 | 2.42 | 2.25 | 2.42 | 12,331 | 2.42 |
| 7/20/2026 | 2.57 | 2.63 | 2.30 | 2.39 | 25,022 | 2.39 |
| 7/17/2026 | 2.53 | 2.80 | 2.35 | 2.52 | 27,628 | 2.52 |
| 7/16/2026 | 2.73 | 2.98 | 2.50 | 2.50 | 73,739 | 2.50 |
| 7/15/2026 | 2.42 | 2.63 | 2.42 | 2.58 | 9,313 | 2.58 |
| 7/14/2026 | 2.47 | 2.57 | 2.38 | 2.46 | 10,235 | 2.46 |
| 7/13/2026 | 2.64 | 2.64 | 2.43 | 2.54 | 11,129 | 2.54 |
| 7/10/2026 | 2.80 | 2.80 | 2.67 | 2.74 | 7,684 | 2.74 |
| 7/09/2026 | 2.50 | 2.77 | 2.48 | 2.63 | 13,470 | 2.63 |
| 7/08/2026 | 2.75 | 2.75 | 2.53 | 2.60 | 10,298 | 2.60 |
| 7/07/2026 | 2.72 | 2.78 | 2.67 | 2.75 | 9,069 | 2.75 |
| 7/06/2026 | 2.72 | 2.90 | 2.72 | 2.79 | 10,506 | 2.79 |
| 7/02/2026 | 2.83 | 2.83 | 2.53 | 2.64 | 51,642 | 2.64 |
| 7/01/2026 | 2.74 | 3.00 | 2.74 | 2.86 | 57,450 | 2.86 |
| 6/30/2026 | 2.63 | 3.44 | 2.43 | 3.03 | 1,022,926 | 3.03 |
| 6/29/2026 | 3.15 | 3.33 | 3.02 | 3.05 | 23,743 | 3.05 |
| 6/26/2026 | 3.07 | 3.07 | 3.00 | 3.01 | 6,706 | 3.01 |
| 6/25/2026 | 3.43 | 3.44 | 3.01 | 3.07 | 16,193 | 3.07 |
| 6/24/2026 | 3.35 | 3.44 | 3.14 | 3.28 | 8,085 | 3.28 |
| 6/23/2026 | 3.58 | 3.66 | 3.34 | 3.40 | 23,576 | 3.40 |
| 6/22/2026 | 3.46 | 3.65 | 3.46 | 3.58 | 19,099 | 3.58 |
| 6/18/2026 | 3.26 | 3.70 | 3.23 | 3.45 | 51,804 | 3.45 |
| 6/17/2026 | 2.96 | 3.40 | 2.86 | 3.34 | 23,827 | 3.34 |
| 6/16/2026 | 3.01 | 3.22 | 2.96 | 3.00 | 10,494 | 3.00 |
| 6/15/2026 | 3.08 | 3.29 | 2.96 | 3.08 | 13,342 | 3.08 |
| 6/12/2026 | 3.33 | 3.38 | 2.90 | 2.94 | 31,636 | 2.94 |
| 6/11/2026 | 3.38 | 3.50 | 3.29 | 3.50 | 16,033 | 3.50 |
| 6/10/2026 | 3.46 | 3.62 | 3.31 | 3.45 | 16,135 | 3.45 |
| 6/09/2026 | 3.55 | 3.74 | 3.32 | 3.48 | 29,445 | 3.48 |
| 6/08/2026 | 3.50 | 3.70 | 3.30 | 3.55 | 36,957 | 3.55 |
| 6/05/2026 | 3.69 | 3.69 | 3.38 | 3.50 | 42,194 | 3.50 |
| 6/04/2026 | 3.48 | 3.86 | 3.36 | 3.65 | 107,856 | 3.65 |
| 6/03/2026 | 3.01 | 4.95 | 3.01 | 3.64 | 600,070 | 3.64 |
| 6/02/2026 | 3.14 | 3.20 | 2.86 | 3.16 | 108,442 | 3.16 |
| 6/01/2026 | 3.34 | 3.86 | 3.23 | 3.56 | 1,523,753 | 3.56 |
| 5/29/2026 | 0.00 | 3.22 | 2.80 | 3.22 | 3,804,749 | 3.22 |
| 5/28/2026 | 2.61 | 2.95 | 2.59 | 2.65 | 25,382 | 2.65 |
| 5/27/2026 | 2.60 | 2.72 | 2.55 | 2.69 | 7,565 | 2.69 |
| 5/26/2026 | 2.82 | 2.83 | 2.62 | 2.68 | 12,478 | 2.68 |
| 5/22/2026 | 2.80 | 2.94 | 2.72 | 2.94 | 9,127 | 2.94 |
| 5/21/2026 | 2.68 | 2.96 | 2.68 | 2.96 | 6,007 | 2.96 |
| 5/20/2026 | 2.82 | 3.00 | 2.67 | 2.81 | 19,771 | 2.81 |
| 5/19/2026 | 2.55 | 2.85 | 2.50 | 2.83 | 17,270 | 2.83 |
| 5/18/2026 | 2.76 | 2.95 | 2.72 | 2.78 | 5,406 | 2.78 |
| 5/15/2026 | 2.80 | 3.00 | 2.79 | 2.82 | 9,858 | 2.82 |
| 5/14/2026 | 3.08 | 3.10 | 2.83 | 2.90 | 23,567 | 2.90 |
| 5/13/2026 | 3.33 | 3.33 | 2.85 | 3.08 | 39,869 | 3.08 |
| 5/12/2026 | 3.42 | 3.44 | 3.06 | 3.40 | 83,821 | 3.40 |
| 5/11/2026 | 3.60 | 3.60 | 3.34 | 3.46 | 26,140 | 3.46 |
| 5/08/2026 | 3.41 | 3.56 | 3.10 | 3.55 | 99,217 | 3.55 |
| 5/07/2026 | 2.97 | 3.52 | 2.97 | 3.48 | 47,887 | 3.48 |
| 5/06/2026 | 3.03 | 3.17 | 2.84 | 3.01 | 32,446 | 3.01 |
| 5/05/2026 | 3.35 | 3.35 | 2.87 | 3.03 | 64,196 | 3.03 |