EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	34.17	34.27	34.08	34.20	34.20	-0.58%	26,874
Jan 7, 2025	34.73	34.73	34.36	34.40	34.40	-0.92%	54,620
Jan 6, 2025	35.28	35.40	34.62	34.72	34.72	-1.17%	62,152
Jan 3, 2025	35.05	35.15	34.95	35.13	35.13	1.24%	16,870
Jan 2, 2025	34.60	34.89	34.60	34.70	34.70	0.64%	34,770
Dec 31, 2024	34.54	34.74	34.48	34.48	34.48	-0.20%	52,332
Dec 30, 2024	34.70	34.72	34.54	34.55	34.55	-2.76%	46,076
Dec 27, 2024	35.58	35.63	35.41	35.53	34.94	-1.03%	31,690
Dec 26, 2024	35.69	36.05	35.69	35.90	35.30	-0.39%	12,103
Dec 24, 2024	36.11	36.15	35.95	36.04	35.44	0.19%	16,673
Dec 23, 2024	35.87	36.00	35.79	35.97	35.37	-0.06%	52,049
Dec 20, 2024	35.65	36.24	35.65	35.99	35.39	0.19%	29,522
Dec 19, 2024	36.18	36.28	35.90	35.92	35.32	-0.31%	23,218
Dec 18, 2024	37.06	37.25	35.96	36.03	35.43	-3.28%	39,341
Dec 17, 2024	36.95	37.33	36.88	37.25	36.63	0.49%	37,657
Dec 16, 2024	37.38	37.38	37.06	37.07	36.45	-1.54%	53,093
Dec 13, 2024	37.76	37.78	37.49	37.65	37.02	-0.63%	27,503
Dec 12, 2024	37.79	38.14	37.79	37.89	37.26	-0.68%	32,055
Dec 11, 2024	37.94	38.17	37.85	38.15	37.51	0.42%	29,867
Dec 10, 2024	38.21	38.21	37.93	37.99	37.36	-2.24%	47,626
Dec 9, 2024	38.89	39.42	38.76	38.86	38.21	3.12%	97,486
Dec 6, 2024	37.83	37.92	37.64	37.68	37.05	0.46%	24,549
Dec 5, 2024	37.35	37.65	37.35	37.51	36.88	0.24%	190,049
Dec 4, 2024	37.26	37.43	37.13	37.42	36.80	0.43%	29,928
Dec 3, 2024	37.23	37.39	37.17	37.26	36.64	-0.35%	30,445
Dec 2, 2024	37.43	37.50	37.18	37.39	36.77	0.16%	40,908
Nov 29, 2024	37.41	37.52	37.20	37.33	36.71	-1.35%	59,695
Nov 27, 2024	37.92	38.09	37.81	37.84	37.21	1.23%	25,140
Nov 26, 2024	37.50	37.56	37.32	37.38	36.76	-0.05%	31,323
Nov 25, 2024	37.02	37.40	36.99	37.40	36.78	1.19%	52,720
Nov 22, 2024	36.94	36.98	36.73	36.96	36.34	-0.46%	36,069
Nov 21, 2024	37.03	37.25	36.85	37.13	36.51	-0.83%	26,911
Nov 20, 2024	37.46	37.46	37.27	37.44	36.82	0.65%	41,256
Nov 19, 2024	36.97	37.25	36.97	37.20	36.58	-0.10%	58,367
Nov 18, 2024	36.90	37.24	36.86	37.24	36.62	1.44%	27,237
Nov 15, 2024	36.90	36.94	36.54	36.71	36.10	-0.49%	50,005
Nov 14, 2024	37.15	37.15	36.74	36.89	36.28	-0.81%	44,878
Nov 13, 2024	37.57	37.71	37.16	37.19	36.57	-0.88%	38,563
Nov 12, 2024	37.56	38.07	37.43	37.52	36.89	-1.24%	49,090
Nov 11, 2024	37.73	38.06	37.72	37.99	37.36	1.01%	46,592
Nov 8, 2024	38.04	38.13	37.39	37.61	36.98	-3.76%	186,451
Nov 7, 2024	39.11	39.28	38.90	39.08	38.43	1.48%	69,231
Nov 6, 2024	38.21	38.64	37.95	38.51	37.87	-1.18%	61,864
Nov 5, 2024	38.88	39.04	38.75	38.97	38.32	1.59%	34,459
Nov 4, 2024	38.45	38.73	38.34	38.36	37.72	0.16%	42,274
Nov 1, 2024	38.70	38.70	38.23	38.30	37.66	0.16%	31,577
Oct 31, 2024	38.38	38.38	38.06	38.24	37.60	-0.93%	37,210
Oct 30, 2024	38.49	38.69	38.30	38.60	37.96	-0.54%	52,918
Oct 29, 2024	39.18	39.27	38.81	38.81	38.16	-0.31%	33,253
Oct 28, 2024	38.43	39.12	38.43	38.93	38.28	1.75%	60,859
Oct 25, 2024	38.68	38.68	38.26	38.26	37.62	-0.42%	88,960
Oct 24, 2024	38.41	38.49	38.24	38.42	37.78	-0.21%	49,261
Oct 23, 2024	38.90	39.06	38.39	38.50	37.86	-0.36%	28,732
Oct 22, 2024	38.48	38.89	38.48	38.64	38.00	0.05%	46,338
Oct 21, 2024	38.51	38.68	38.36	38.62	37.98	-0.49%	49,037
Oct 18, 2024	38.96	39.09	38.74	38.81	38.16	2.29%	43,996
Oct 17, 2024	38.20	38.22	37.88	37.94	37.31	-1.53%	57,613
Oct 16, 2024	38.42	38.81	38.42	38.53	37.89	1.02%	49,166
Oct 15, 2024	39.05	39.05	38.10	38.14	37.50	-4.15%	89,916
Oct 14, 2024	39.68	40.19	39.54	39.79	39.13	-1.29%	87,332
Oct 11, 2024	39.37	40.39	39.37	40.31	39.64	1.31%	71,877
Oct 10, 2024	39.58	40.10	39.25	39.79	39.13	-0.05%	113,056
Oct 9, 2024	39.10	39.91	39.10	39.81	39.15	-0.33%	94,338
Oct 8, 2024	39.56	40.01	39.46	39.94	39.27	-3.94%	83,363
Oct 7, 2024	41.51	41.67	40.91	41.58	40.89	0.39%	99,174
Oct 4, 2024	41.27	41.42	41.03	41.42	40.73	2.02%	77,721
Oct 3, 2024	40.13	40.87	40.13	40.60	39.92	-1.53%	70,549
Oct 2, 2024	41.38	41.38	40.59	41.23	40.54	2.46%	168,142
Oct 1, 2024	39.48	40.34	39.25	40.24	39.57	2.63%	146,711
Sep 30, 2024	40.00	40.14	39.11	39.21	38.56	-1.08%	107,645
Sep 27, 2024	39.60	39.82	39.40	39.64	38.98	1.43%	97,382
Sep 26, 2024	38.99	39.43	38.63	39.08	38.43	4.37%	95,033
Sep 25, 2024	37.28	37.59	37.22	37.45	36.82	-0.89%	79,358
Sep 24, 2024	37.11	37.88	37.09	37.78	37.15	4.42%	44,179
Sep 23, 2024	35.95	36.35	35.95	36.18	35.58	1.54%	46,581
Sep 20, 2024	35.66	35.90	35.50	35.63	35.04	-	22,158
Sep 19, 2024	35.01	35.72	35.01	35.63	35.04	2.92%	57,395
Sep 18, 2024	34.73	34.86	34.50	34.62	34.04	0.06%	24,267
Sep 17, 2024	34.65	34.74	34.53	34.60	34.02	0.49%	23,651
Sep 16, 2024	34.46	34.55	34.33	34.43	33.86	0.23%	52,144
Sep 13, 2024	34.30	34.42	34.25	34.35	33.78	-0.03%	20,509
Sep 12, 2024	34.03	34.36	34.03	34.36	33.79	1.39%	11,247
Sep 11, 2024	33.35	33.90	33.31	33.89	33.33	1.41%	16,697
Sep 10, 2024	33.54	33.54	33.18	33.42	32.86	-0.21%	34,522
Sep 9, 2024	33.38	33.58	33.33	33.49	32.93	0.75%	16,312
Sep 6, 2024	33.75	33.75	33.08	33.24	32.69	-1.86%	16,311
Sep 5, 2024	33.73	33.89	33.73	33.87	33.31	0.30%	18,057
Sep 4, 2024	33.77	33.90	33.77	33.77	33.21	-0.16%	17,496
Sep 3, 2024	34.00	34.02	33.79	33.82	33.26	-1.27%	20,291
Aug 30, 2024	34.08	34.26	33.97	34.26	33.69	1.45%	22,050
Aug 29, 2024	33.73	33.87	33.69	33.77	33.21	1.50%	25,696
Aug 28, 2024	33.72	33.82	33.23	33.27	32.72	-1.89%	38,355
Aug 27, 2024	33.98	34.07	33.89	33.91	33.34	-0.21%	43,476
Aug 26, 2024	34.03	34.12	33.82	33.98	33.41	-2.10%	55,469
Aug 23, 2024	34.56	34.74	34.48	34.71	34.13	0.96%	18,899
Aug 22, 2024	34.80	34.81	34.32	34.38	33.81	-1.01%	50,668
Aug 21, 2024	34.38	34.84	34.38	34.73	34.15	0.96%	120,688
Aug 20, 2024	34.88	34.88	34.36	34.40	33.83	-1.85%	26,451
Aug 19, 2024	34.58	35.11	34.58	35.05	34.47	1.42%	22,144
Aug 16, 2024	34.40	34.75	34.39	34.56	33.98	1.53%	59,233