EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	44.00	44.34	43.90	44.31	44.31	1.63%	29,448
Sep 5, 2025	43.79	43.82	43.34	43.60	43.60	1.04%	11,496
Sep 4, 2025	42.93	43.21	42.85	43.15	43.15	-0.05%	15,571
Sep 3, 2025	43.13	43.21	42.92	43.17	43.17	0.23%	9,945
Sep 2, 2025	42.80	43.12	42.64	43.07	43.07	-0.43%	32,323
Aug 29, 2025	43.07	43.31	43.01	43.26	43.26	0.30%	21,259
Aug 28, 2025	42.74	43.16	42.60	43.13	43.13	0.61%	24,744
Aug 27, 2025	42.72	42.86	42.60	42.86	42.86	-1.32%	18,959
Aug 26, 2025	43.65	43.68	43.30	43.44	43.44	-0.49%	24,587
Aug 25, 2025	43.69	43.98	43.61	43.65	43.65	0.44%	46,768
Aug 22, 2025	42.99	43.60	42.89	43.46	43.46	2.08%	31,551
Aug 21, 2025	42.37	42.60	42.36	42.58	42.58	-0.04%	14,369
Aug 20, 2025	42.70	42.70	42.34	42.59	42.59	-0.05%	7,323
Aug 19, 2025	42.70	42.87	42.55	42.61	42.61	-0.30%	39,841
Aug 18, 2025	42.75	42.77	42.57	42.74	42.74	0.90%	31,495
Aug 15, 2025	42.35	42.73	42.35	42.36	42.36	0.81%	33,412
Aug 14, 2025	42.09	42.25	41.93	42.02	42.02	-1.45%	11,414
Aug 13, 2025	42.68	42.83	42.51	42.64	42.64	1.77%	29,283
Aug 12, 2025	41.11	41.90	41.11	41.90	41.90	2.57%	17,459
Aug 11, 2025	41.18	41.18	40.77	40.85	40.85	-0.75%	22,026
Aug 8, 2025	41.10	41.16	40.98	41.16	41.16	-0.31%	19,763
Aug 7, 2025	41.28	41.50	41.16	41.29	41.29	0.88%	17,929
Aug 6, 2025	41.04	41.04	40.70	40.93	40.93	-0.01%	8,416
Aug 5, 2025	40.91	41.05	40.85	40.93	40.93	-0.04%	6,697
Aug 4, 2025	40.90	40.97	40.74	40.95	40.95	1.66%	15,746
Aug 1, 2025	40.41	40.42	40.13	40.28	40.28	-1.32%	15,694
Jul 31, 2025	41.05	41.12	40.81	40.82	40.82	-0.24%	85,983
Jul 30, 2025	41.50	41.50	40.88	40.92	40.92	-1.46%	14,394
Jul 29, 2025	41.85	41.88	41.44	41.53	41.53	-0.44%	21,744
Jul 28, 2025	41.95	42.02	41.52	41.71	41.71	-0.72%	50,224
Jul 25, 2025	41.91	42.03	41.87	42.01	42.01	-0.61%	14,154
Jul 24, 2025	42.57	42.61	42.22	42.27	42.27	-1.17%	10,736
Jul 23, 2025	42.56	42.78	42.56	42.77	42.77	1.57%	42,677
Jul 22, 2025	41.92	42.23	41.75	42.11	42.11	0.69%	43,539
Jul 21, 2025	41.91	42.02	41.73	41.82	41.82	0.17%	27,605
Jul 18, 2025	41.90	42.20	41.75	41.75	41.75	0.12%	58,731
Jul 17, 2025	41.27	41.71	41.27	41.70	41.70	0.68%	28,790
Jul 16, 2025	41.28	41.45	41.06	41.42	41.42	0.03%	10,506
Jul 15, 2025	41.22	41.48	41.13	41.41	41.41	1.99%	23,290
Jul 14, 2025	40.54	40.65	40.51	40.60	40.60	0.24%	17,279
Jul 11, 2025	40.66	40.74	40.50	40.50	40.50	-0.98%	11,789
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