EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	38.41	38.49	38.24	38.42	38.42	-0.21%	49,261
Oct 23, 2024	38.90	39.06	38.39	38.50	38.50	-0.36%	28,732
Oct 22, 2024	38.48	38.89	38.48	38.64	38.64	0.05%	46,338
Oct 21, 2024	38.51	38.68	38.36	38.62	38.62	-0.49%	49,037
Oct 18, 2024	38.96	39.09	38.74	38.81	38.81	2.29%	43,996
Oct 17, 2024	38.20	38.22	37.88	37.94	37.94	-1.53%	57,613
Oct 16, 2024	38.42	38.81	38.42	38.53	38.53	1.02%	49,166
Oct 15, 2024	39.05	39.05	38.10	38.14	38.14	-4.15%	89,916
Oct 14, 2024	39.68	40.19	39.54	39.79	39.79	-1.29%	87,332
Oct 11, 2024	39.37	40.39	39.37	40.31	40.31	1.31%	71,877
Oct 10, 2024	39.58	40.10	39.25	39.79	39.79	-0.05%	113,056
Oct 9, 2024	39.10	39.91	39.10	39.81	39.81	-0.33%	94,338
Oct 8, 2024	39.56	40.01	39.46	39.94	39.94	-3.94%	83,363
Oct 7, 2024	41.51	41.67	40.91	41.58	41.58	0.39%	99,174
Oct 4, 2024	41.27	41.42	41.03	41.42	41.42	2.02%	77,721
Oct 3, 2024	40.13	40.87	40.13	40.60	40.60	-1.53%	70,549
Oct 2, 2024	41.38	41.38	40.59	41.23	41.23	2.46%	168,142
Oct 1, 2024	39.48	40.34	39.25	40.24	40.24	2.63%	146,711
Sep 30, 2024	40.00	40.14	39.11	39.21	39.21	-1.08%	107,645
Sep 27, 2024	39.60	39.82	39.40	39.64	39.64	1.43%	97,382
Sep 26, 2024	38.99	39.43	38.63	39.08	39.08	4.37%	95,033
Sep 25, 2024	37.28	37.59	37.22	37.45	37.45	-0.89%	79,358
Sep 24, 2024	37.11	37.88	37.09	37.78	37.78	4.42%	44,179
Sep 23, 2024	35.95	36.35	35.95	36.18	36.18	1.54%	46,581
Sep 20, 2024	35.66	35.90	35.50	35.63	35.63	-	22,158
Sep 19, 2024	35.01	35.72	35.01	35.63	35.63	2.92%	57,395
Sep 18, 2024	34.73	34.86	34.50	34.62	34.62	0.06%	24,267
Sep 17, 2024	34.65	34.74	34.53	34.60	34.60	0.49%	23,651
Sep 16, 2024	34.46	34.55	34.33	34.43	34.43	0.23%	52,144
Sep 13, 2024	34.30	34.42	34.25	34.35	34.35	-0.03%	20,509
Sep 12, 2024	34.03	34.36	34.03	34.36	34.36	1.39%	11,247
Sep 11, 2024	33.35	33.90	33.31	33.89	33.89	1.41%	16,697
Sep 10, 2024	33.54	33.54	33.18	33.42	33.42	-0.21%	34,522
Sep 9, 2024	33.38	33.58	33.33	33.49	33.49	0.75%	16,312
Sep 6, 2024	33.75	33.75	33.08	33.24	33.24	-1.86%	16,311
Sep 5, 2024	33.73	33.89	33.73	33.87	33.87	0.30%	18,057
Sep 4, 2024	33.77	33.90	33.77	33.77	33.77	-0.16%	17,496
Sep 3, 2024	34.00	34.02	33.79	33.82	33.82	-1.27%	20,291
Aug 30, 2024	34.08	34.26	33.97	34.26	34.26	1.45%	22,050
Aug 29, 2024	33.73	33.87	33.69	33.77	33.77	1.50%	25,696
Aug 28, 2024	33.72	33.82	33.23	33.27	33.27	-1.89%	38,355
Aug 27, 2024	33.98	34.07	33.89	33.91	33.91	-0.21%	43,476
Aug 26, 2024	34.03	34.12	33.82	33.98	33.98	-2.10%	55,469
Aug 23, 2024	34.56	34.74	34.48	34.71	34.71	0.96%	18,899
Aug 22, 2024	34.80	34.81	34.32	34.38	34.38	-1.01%	50,668
Aug 21, 2024	34.38	34.84	34.38	34.73	34.73	0.96%	120,688
Aug 20, 2024	34.88	34.88	34.36	34.40	34.40	-1.85%	26,451
Aug 19, 2024	34.58	35.11	34.58	35.05	35.05	1.42%	22,144
Aug 16, 2024	34.40	34.75	34.39	34.56	34.56	1.53%	59,233
Aug 15, 2024	33.79	34.15	33.79	34.04	34.04	1.95%	31,447
Aug 14, 2024	33.61	33.63	33.24	33.39	33.39	-0.60%	22,241
Aug 13, 2024	33.44	33.64	33.37	33.59	33.59	1.08%	22,799
Aug 12, 2024	33.10	33.33	33.09	33.23	33.23	0.70%	29,040
Aug 9, 2024	32.88	33.12	32.88	33.00	33.00	0.18%	35,272
Aug 8, 2024	32.41	33.00	32.41	32.94	32.94	2.65%	46,802
Aug 7, 2024	32.31	32.54	32.05	32.09	32.09	0.79%	44,558
Aug 6, 2024	31.37	32.13	31.37	31.84	31.84	0.60%	38,211
Aug 5, 2024	30.59	31.82	30.58	31.65	31.65	-1.09%	89,589
Aug 2, 2024	32.02	32.06	31.73	32.00	32.00	-0.28%	41,094
Aug 1, 2024	32.64	32.78	31.96	32.09	32.09	-1.81%	45,731
Jul 31, 2024	32.68	32.90	32.67	32.68	32.68	1.24%	34,725
Jul 30, 2024	32.43	32.48	32.15	32.28	32.28	-0.77%	40,973
Jul 29, 2024	32.59	32.74	32.53	32.53	32.53	-0.18%	16,767
Jul 26, 2024	32.45	32.72	32.35	32.59	32.59	0.90%	78,045
Jul 25, 2024	32.29	32.64	32.18	32.30	32.30	-0.55%	129,362
Jul 24, 2024	32.89	32.99	32.47	32.48	32.48	-1.37%	115,270
Jul 23, 2024	32.90	33.14	32.83	32.93	32.93	-1.35%	136,176
Jul 22, 2024	33.36	33.49	33.21	33.38	33.38	0.94%	48,314
Jul 19, 2024	33.13	33.16	33.02	33.07	33.07	-1.05%	56,227
Jul 18, 2024	33.75	33.91	33.39	33.42	33.42	-1.04%	45,931
Jul 17, 2024	33.96	34.00	33.68	33.77	33.77	-1.43%	41,765
Jul 16, 2024	34.24	34.34	34.14	34.26	34.26	-0.38%	54,948
Jul 15, 2024	34.63	34.63	34.39	34.39	34.39	-1.88%	58,620
Jul 12, 2024	34.97	35.20	34.96	35.05	35.05	1.56%	32,107
Jul 11, 2024	34.67	34.72	34.45	34.51	34.51	1.00%	43,793
Jul 10, 2024	34.29	34.29	34.09	34.17	34.17	0.09%	37,231
Jul 9, 2024	33.66	34.20	33.66	34.14	34.14	1.22%	39,677
Jul 8, 2024	33.61	33.82	33.58	33.73	33.73	-0.18%	17,692
Jul 5, 2024	33.57	33.83	33.40	33.79	33.79	-	18,252
Jul 3, 2024	33.33	33.80	33.33	33.79	33.79	2.05%	80,774
Jul 2, 2024	32.87	33.15	32.80	33.11	33.11	0.24%	24,801
Jul 1, 2024	33.22	33.33	32.92	33.03	33.03	-0.48%	25,688
Jun 28, 2024	33.45	33.48	33.15	33.19	33.19	-0.57%	43,875
Jun 27, 2024	33.60	33.63	33.35	33.38	33.38	-0.98%	35,252
Jun 26, 2024	33.56	33.79	33.56	33.71	33.71	0.52%	15,551
Jun 25, 2024	33.32	33.57	33.32	33.54	33.54	-0.07%	16,208
Jun 24, 2024	33.71	33.93	33.54	33.56	33.56	-0.09%	109,128
Jun 21, 2024	33.60	33.67	33.43	33.59	33.59	-0.56%	110,010
Jun 20, 2024	33.93	33.93	33.58	33.78	33.78	-0.18%	23,683
Jun 18, 2024	33.84	33.98	33.62	33.84	33.84	-0.27%	89,138
Jun 17, 2024	33.84	34.00	33.78	33.93	33.93	0.53%	41,898
Jun 14, 2024	33.91	33.91	33.61	33.75	33.75	-0.88%	87,319
Jun 13, 2024	34.18	34.38	33.89	34.05	34.05	-0.06%	68,144
Jun 12, 2024	34.09	34.24	34.01	34.07	34.07	0.59%	44,608
Jun 11, 2024	33.97	34.03	33.76	33.87	33.87	-0.35%	24,738
Jun 10, 2024	33.66	34.07	33.66	33.99	33.99	0.56%	33,601
Jun 7, 2024	33.90	34.07	33.77	33.80	33.80	-1.80%	47,105
Jun 6, 2024	34.13	34.43	34.13	34.42	34.42	0.88%	81,244
Jun 5, 2024	33.95	34.19	33.89	34.12	34.12	1.19%	44,733
Jun 4, 2024	34.00	34.00	33.54	33.72	33.72	-1.75%	62,945