EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	41.02	41.07	40.61	40.90	40.90	-0.40%	29,082
Jul 9, 2025	41.09	41.14	40.85	41.06	41.06	-0.43%	21,878
Jul 8, 2025	41.31	41.44	41.19	41.24	41.24	0.98%	16,257
Jul 7, 2025	40.78	41.17	40.78	40.84	40.84	-0.11%	14,416
Jul 3, 2025	40.81	40.92	40.81	40.89	40.89	-0.25%	10,575
Jul 2, 2025	40.97	41.12	40.84	40.99	40.99	-1.06%	28,757
Jul 1, 2025	41.58	41.63	41.29	41.43	41.43	-0.58%	16,220
Jun 30, 2025	41.50	41.67	41.26	41.67	41.67	0.43%	15,245
Jun 27, 2025	41.52	41.62	41.34	41.49	41.49	0.08%	44,226
Jun 26, 2025	41.36	41.50	41.23	41.46	41.46	0.02%	14,315
Jun 25, 2025	41.55	41.60	41.37	41.45	41.45	-0.22%	15,355
Jun 24, 2025	40.83	41.62	40.83	41.54	41.54	2.97%	37,688
Jun 23, 2025	40.03	40.39	39.77	40.34	40.34	1.18%	19,025
Jun 20, 2025	40.27	40.29	39.85	39.87	39.87	-0.08%	14,876
Jun 18, 2025	39.93	40.06	39.82	39.90	39.90	-0.12%	39,159
Jun 17, 2025	40.23	40.36	39.92	39.95	39.95	-1.42%	30,884
Jun 16, 2025	40.28	40.71	40.28	40.52	40.52	1.73%	19,013
Jun 13, 2025	39.65	40.10	39.65	39.83	39.83	-1.68%	26,033
Jun 12, 2025	40.54	40.61	40.38	40.51	40.51	-0.39%	8,616
Jun 11, 2025	40.88	40.88	40.63	40.67	40.67	0.22%	21,837
Jun 10, 2025	40.71	40.74	40.35	40.58	40.58	-0.88%	26,555
Jun 9, 2025	40.93	40.95	40.76	40.94	40.94	1.09%	17,108
Jun 6, 2025	40.56	40.56	40.17	40.50	40.50	-0.07%	26,774
Jun 5, 2025	40.55	40.75	40.36	40.53	40.53	1.00%	36,429
Jun 4, 2025	39.91	40.20	39.91	40.13	40.13	1.42%	47,682
Jun 3, 2025	39.52	39.62	39.38	39.57	39.57	0.08%	27,151
Jun 2, 2025	39.32	39.56	39.14	39.54	39.54	1.13%	29,688
May 30, 2025	39.31	39.34	38.83	39.10	39.10	-1.35%	42,974
May 29, 2025	40.11	40.11	39.59	39.63	39.63	0.57%	27,721
May 28, 2025	39.63	39.63	39.36	39.41	39.41	-0.58%	39,316
May 27, 2025	39.53	39.72	39.47	39.64	39.64	-1.05%	29,392
May 23, 2025	39.75	40.13	39.75	40.06	40.06	0.55%	10,197
May 22, 2025	39.79	40.00	39.57	39.84	39.84	-0.15%	22,377
May 21, 2025	40.24	40.47	39.90	39.90	39.90	-0.84%	35,604
May 20, 2025	40.28	40.39	40.14	40.24	40.24	-0.59%	17,413
May 19, 2025	40.07	40.55	40.07	40.48	40.48	0.12%	20,099
May 16, 2025	40.61	40.63	40.43	40.43	40.43	-0.66%	31,190
May 15, 2025	40.68	40.70	40.42	40.70	40.70	-0.88%	26,845
May 14, 2025	40.89	41.06	40.87	41.06	41.06	0.91%	30,692
May 13, 2025	40.16	40.77	40.12	40.69	40.69	0.52%	37,020
May 12, 2025	40.41	40.60	40.19	40.48	40.48	3.72%	49,004
May 9, 2025	39.39	39.50	38.96	39.03	39.03	-	12,029
May 8, 2025	39.18	39.31	39.02	39.03	39.03	0.15%	18,001
May 7, 2025	39.02	39.08	38.91	38.97	38.97	-0.76%	60,695
May 6, 2025	39.13	39.63	39.13	39.27	39.27	-0.28%	16,537
May 5, 2025	39.17	39.50	39.17	39.38	39.38	0.23%	24,449
May 2, 2025	39.29	39.36	39.06	39.29	39.29	2.80%	16,182
May 1, 2025	38.25	38.33	38.10	38.22	38.22	0.21%	23,761
Apr 30, 2025	38.04	38.14	37.65	38.14	38.14	-0.16%	23,995
Apr 29, 2025	37.92	38.26	37.92	38.20	38.20	1.03%	71,673