EpicQuest Education Group International Limited - Common Stock (EEIQ)
3.4900
-0.1600 (-4.38%)
NASDAQ· Last Trade: Jun 5th, 2:09 PM EDT
Historical Prices For EpicQuest Education Group International Limited - Common Stock (EEIQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/04/2026 | 3.21 | 4.83 | 2.90 | 3.26 | 1,343,061 | 3.26 |
| 5/01/2026 | 3.25 | 3.37 | 3.10 | 3.28 | 16,098 | 3.28 |
| 4/30/2026 | 3.47 | 3.53 | 3.20 | 3.24 | 31,471 | 3.24 |
| 4/29/2026 | 3.58 | 4.58 | 3.41 | 3.60 | 270,609 | 3.60 |
| 4/28/2026 | 3.61 | 3.66 | 3.31 | 3.31 | 18,097 | 3.31 |
| 4/27/2026 | 3.94 | 3.97 | 3.51 | 3.69 | 23,327 | 3.69 |
| 4/24/2026 | 3.95 | 4.15 | 3.85 | 4.06 | 11,039 | 4.06 |
| 4/23/2026 | 4.20 | 4.20 | 3.84 | 4.00 | 37,530 | 4.00 |
| 4/22/2026 | 4.45 | 4.45 | 4.15 | 4.38 | 161,253 | 4.38 |
| 4/21/2026 | 3.83 | 4.50 | 3.83 | 4.26 | 302,289 | 4.26 |
| 4/20/2026 | 3.84 | 3.97 | 3.72 | 3.91 | 18,623 | 3.91 |
| 4/17/2026 | 4.18 | 4.21 | 3.92 | 3.92 | 33,856 | 3.92 |
| 4/16/2026 | 3.79 | 4.41 | 3.69 | 4.28 | 64,550 | 4.28 |
| 4/15/2026 | 3.99 | 4.20 | 3.59 | 3.88 | 408,200 | 3.88 |
| 4/14/2026 | 4.26 | 4.44 | 3.65 | 3.87 | 48,076 | 3.87 |
| 4/13/2026 | 4.13 | 4.49 | 4.06 | 4.43 | 84,822 | 4.43 |
| 4/10/2026 | 4.71 | 4.71 | 3.95 | 4.13 | 81,830 | 4.13 |
| 4/09/2026 | 5.78 | 5.79 | 4.72 | 4.87 | 172,717 | 4.87 |
| 4/08/2026 | 7.46 | 7.69 | 5.22 | 5.79 | 178,872 | 5.79 |
| 4/07/2026 | 8.03 | 8.55 | 7.34 | 7.53 | 144,438 | 7.53 |
| 4/06/2026 | 7.19 | 9.00 | 7.01 | 8.23 | 350,037 | 8.23 |
| 4/02/2026 | 10.39 | 11.80 | 6.70 | 7.25 | 681,237 | 7.25 |
| 4/01/2026 | 8.70 | 11.13 | 8.70 | 10.58 | 1,161,614 | 10.58 |
| 3/31/2026 | 7.35 | 9.48 | 7.30 | 8.90 | 755,334 | 8.90 |
| 3/30/2026 | 10.51 | 11.21 | 7.15 | 8.19 | 23,838,329 | 8.19 |
| 3/27/2026 | 6.25 | 8.05 | 6.21 | 6.98 | 2,927,811 | 6.98 |
| 3/26/2026 | 4.79 | 8.44 | 4.52 | 8.44 | 112,580,979 | 8.44 |
| 3/25/2026 | 2.35 | 3.10 | 2.32 | 2.73 | 259,865 | 2.73 |
| 3/24/2026 | 2.23 | 2.32 | 1.92 | 2.23 | 78,184 | 2.23 |
| 3/23/2026 | 1.92 | 2.39 | 1.90 | 2.17 | 73,349 | 2.17 |
| 3/20/2026 | 2.10 | 2.10 | 1.90 | 1.91 | 16,297 | 1.91 |
| 3/19/2026 | 2.26 | 2.29 | 2.16 | 2.23 | 4,862 | 2.23 |
| 3/18/2026 | 2.50 | 2.52 | 2.28 | 2.28 | 3,062 | 2.28 |
| 3/17/2026 | 2.42 | 2.51 | 2.42 | 2.44 | 11,599 | 2.44 |
| 3/16/2026 | 2.60 | 2.62 | 2.22 | 2.37 | 37,109 | 2.37 |
| 3/13/2026 | 2.98 | 3.18 | 2.67 | 2.72 | 114,303 | 2.72 |
| 3/12/2026 | 2.95 | 3.19 | 2.75 | 2.77 | 29,221 | 2.77 |
| 3/11/2026 | 2.93 | 2.99 | 2.78 | 2.87 | 7,507 | 2.87 |
| 3/10/2026 | 2.66 | 3.07 | 2.52 | 2.86 | 55,214 | 2.86 |
| 3/09/2026 | 2.25 | 2.95 | 2.25 | 2.74 | 117,857 | 2.74 |
| 3/06/2026 | 2.29 | 2.33 | 2.24 | 2.30 | 10,194 | 2.30 |
| 3/05/2026 | 2.31 | 2.38 | 2.29 | 2.33 | 4,706 | 2.33 |