EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	38.19	38.42	37.73	37.77	37.77	-0.84%	69,894
Feb 4, 2026	38.83	38.83	37.91	38.09	38.09	-2.48%	47,024
Feb 3, 2026	39.58	39.58	38.67	39.06	39.06	-1.86%	52,843
Feb 2, 2026	39.32	40.05	39.32	39.80	39.80	0.71%	57,004
Jan 30, 2026	40.31	40.45	39.46	39.52	39.52	-2.96%	54,866
Jan 29, 2026	41.26	41.26	40.26	40.73	40.73	-0.49%	73,507
Jan 28, 2026	41.21	41.23	40.88	40.93	40.93	0.09%	73,502
Jan 27, 2026	40.62	40.91	40.56	40.89	40.89	1.04%	29,195
Jan 26, 2026	40.22	40.65	40.22	40.47	40.47	0.37%	249,992
Jan 23, 2026	40.18	40.39	40.08	40.32	40.32	-0.15%	22,566
Jan 22, 2026	40.23	40.52	40.21	40.38	40.38	1.53%	67,078
Jan 21, 2026	39.81	40.03	39.52	39.77	39.77	1.51%	54,169
Jan 20, 2026	39.17	39.70	39.17	39.18	39.18	-1.93%	99,710
Jan 16, 2026	40.33	40.39	39.83	39.95	39.95	-1.53%	47,549
Jan 15, 2026	40.68	40.79	40.38	40.57	40.57	-0.71%	47,073
Jan 14, 2026	40.80	40.97	40.66	40.86	40.86	-0.70%	110,557
Jan 13, 2026	41.50	41.50	40.93	41.15	41.15	-1.84%	45,873
Jan 12, 2026	41.52	41.99	41.52	41.92	41.92	1.78%	33,501
Jan 9, 2026	41.27	41.34	41.00	41.19	41.19	-0.56%	28,156
Jan 8, 2026	41.23	41.46	41.15	41.42	41.42	-0.36%	23,444
Jan 7, 2026	41.94	41.94	41.51	41.57	41.57	-1.45%	29,443
Jan 6, 2026	42.03	42.63	42.03	42.18	42.18	0.19%	38,099
Jan 5, 2026	41.29	42.20	41.23	42.10	42.10	1.79%	103,918
Jan 2, 2026	41.23	41.36	41.03	41.36	41.36	2.48%	73,949
Dec 31, 2025	40.33	40.40	40.11	40.36	40.36	-0.10%	53,561
Dec 30, 2025	40.61	40.61	40.37	40.40	40.40	-3.16%	52,006
Dec 29, 2025	41.45	41.75	41.44	41.72	40.47	-0.14%	24,777
Dec 26, 2025	41.65	41.88	41.65	41.78	40.53	0.60%	62,714
Dec 24, 2025	41.50	41.61	41.50	41.53	40.29	-	8,284
Dec 23, 2025	41.39	41.56	41.29	41.53	40.29	-0.02%	20,969
Dec 22, 2025	41.56	41.62	41.43	41.54	40.30	0.17%	58,639
Dec 19, 2025	41.40	41.59	41.39	41.47	40.23	1.77%	33,954
Dec 18, 2025	40.79	41.03	40.72	40.75	39.53	1.22%	33,496
Dec 17, 2025	40.85	40.90	40.26	40.26	39.06	-1.13%	42,503
Dec 16, 2025	40.82	40.97	40.57	40.72	39.50	-1.38%	80,467
Dec 15, 2025	41.85	41.85	41.25	41.29	40.06	-1.20%	27,906
Dec 12, 2025	42.16	42.26	41.69	41.79	40.54	-0.48%	87,438
Dec 11, 2025	41.73	42.33	41.73	41.99	40.74	0.25%	58,561
Dec 10, 2025	41.76	42.06	41.56	41.89	40.63	0.18%	36,043
Dec 9, 2025	41.68	41.85	41.67	41.81	40.56	-0.49%	69,694
Dec 8, 2025	42.24	42.26	41.88	42.02	40.76	-0.67%	20,370
Dec 5, 2025	42.60	42.83	42.30	42.30	41.04	-0.26%	21,923
Dec 4, 2025	42.54	42.54	42.26	42.41	41.14	0.31%	24,875
Dec 3, 2025	42.37	42.50	42.26	42.28	41.02	-0.82%	37,692
Dec 2, 2025	42.60	42.73	42.47	42.63	41.36	-0.35%	19,067
Dec 1, 2025	42.72	43.10	42.70	42.78	41.50	0.12%	29,693
Nov 28, 2025	42.65	42.80	42.53	42.73	41.45	0.09%	7,689
Nov 26, 2025	42.64	42.96	42.49	42.69	41.41	0.68%	32,878
Nov 25, 2025	42.28	42.41	41.98	42.40	41.13	0.40%	29,687
Nov 24, 2025	41.85	42.29	41.85	42.23	40.97	1.89%	24,857