EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	39.63	39.63	39.36	39.38	-	-0.66%	38,752
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
Apr 28, 2025	37.81	38.06	37.57	37.81	37.81	0.53%	20,446
Apr 25, 2025	37.41	37.63	37.29	37.61	37.61	0.16%	23,853
Apr 24, 2025	37.17	37.56	36.97	37.55	37.55	1.19%	27,281
Apr 23, 2025	37.48	37.78	37.09	37.11	37.11	1.34%	46,463
Apr 22, 2025	36.22	36.91	36.22	36.62	36.62	2.49%	34,007
Apr 21, 2025	35.81	35.90	35.41	35.73	35.73	-0.31%	27,246
Apr 17, 2025	35.91	36.13	35.80	35.84	35.84	1.44%	39,110
Apr 16, 2025	35.55	35.78	35.17	35.33	35.33	-1.86%	89,728
Apr 15, 2025	36.02	36.23	35.97	36.00	36.00	-0.17%	301,386
Apr 14, 2025	35.82	36.45	35.82	36.06	36.06	2.21%	80,291
Apr 11, 2025	34.60	35.51	34.42	35.28	35.28	2.38%	140,703
Apr 10, 2025	35.03	35.21	34.14	34.46	34.46	-2.27%	70,199
Apr 9, 2025	33.20	35.64	32.86	35.26	35.26	6.52%	84,029
Apr 8, 2025	35.04	35.04	32.79	33.10	33.10	-2.24%	94,293
Apr 7, 2025	33.26	35.21	33.19	33.86	33.86	-2.89%	88,467
Apr 4, 2025	35.57	35.61	34.24	34.87	34.87	-7.35%	187,484
Apr 3, 2025	37.51	37.95	37.51	37.63	37.63	-1.98%	37,042
Apr 2, 2025	38.20	38.58	38.20	38.39	38.39	0.08%	15,561
Apr 1, 2025	38.15	38.48	38.14	38.36	38.36	0.52%	19,942
Mar 31, 2025	37.99	38.24	37.65	38.16	38.16	-0.70%	38,376
Mar 28, 2025	38.84	38.94	38.40	38.43	38.43	-2.88%	21,285
Mar 27, 2025	38.99	39.73	38.99	39.57	39.57	1.59%	34,952
Mar 26, 2025	39.25	39.27	38.83	38.95	38.95	-0.84%	31,771
Mar 25, 2025	39.38	39.52	39.19	39.28	39.28	-1.03%	21,105
Mar 24, 2025	39.76	39.83	39.55	39.69	39.69	0.76%	23,749
Mar 21, 2025	39.19	39.43	39.10	39.39	39.39	-0.48%	34,867
Mar 20, 2025	39.70	39.73	39.33	39.58	39.58	-2.01%	43,524
Mar 19, 2025	40.50	40.50	40.10	40.39	40.39	0.62%	41,260
Mar 18, 2025	40.70	40.70	40.11	40.14	40.14	-1.40%	54,034