EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	29.13	29.13	29.13	29.19	29.19	-0.57%	48,625
Oct 29, 2026	29.18	29.42	29.16	29.36	29.36	0.26%	28,952
Oct 28, 2026	29.32	29.40	29.14	29.28	29.28	-0.61%	26,530
Oct 27, 2026	29.47	29.55	29.40	29.46	29.46	0.19%	58,354
Oct 26, 2026	29.18	29.44	29.13	29.41	29.41	-2.86%	52,187
Oct 23, 2026	30.22	30.34	30.18	30.27	30.27	-0.59%	167,453
Oct 22, 2026	30.34	30.55	30.34	30.45	30.45	-1.23%	18,075
Oct 21, 2026	31.16	31.16	30.73	30.83	30.83	-2.31%	21,126
Oct 20, 2026	31.39	31.59	31.36	31.56	31.56	0.67%	12,824
Oct 19, 2026	31.71	31.71	31.32	31.35	31.35	-0.82%	40,697
Oct 16, 2026	32.10	32.14	31.58	31.61	31.61	-1.19%	41,382
Oct 15, 2026	31.55	32.03	31.51	31.99	31.99	1.33%	28,635
Oct 14, 2026	31.83	31.83	31.48	31.57	31.57	-1.16%	18,469
Oct 13, 2026	31.99	32.13	31.94	31.94	31.94	-0.16%	29,048
Oct 12, 2026	32.00	32.01	31.89	31.99	31.99	-0.06%	7,984
Oct 9, 2026	31.58	32.03	31.58	32.01	32.01	2.63%	22,199
Oct 8, 2026	31.21	31.33	31.09	31.19	31.19	-1.09%	44,238
Oct 7, 2026	31.40	31.57	31.33	31.54	31.53	-0.55%	13,305
Oct 6, 2026	31.77	31.80	31.56	31.71	31.71	0.03%	19,678
Oct 5, 2026	31.21	31.72	31.20	31.70	31.70	3.92%	86,543
Oct 2, 2026	30.54	30.57	30.35	30.51	30.51	-0.08%	16,717
Oct 1, 2026	30.76	30.87	30.34	30.53	30.53	-0.88%	30,549
Sep 30, 2026	30.87	30.90	30.67	30.80	30.80	-0.10%	62,705
Sep 29, 2026	30.86	30.86	30.65	30.83	30.83	-0.68%	40,222
Sep 28, 2026	31.06	31.25	30.93	31.04	31.04	-0.86%	41,587
Sep 25, 2026	31.31	31.39	31.19	31.31	31.31	0.22%	24,640
Sep 24, 2026	31.52	31.57	31.23	31.24	31.24	-1.79%	21,377
Sep 23, 2026	32.07	32.07	31.80	31.81	31.81	-1.85%	16,315
Sep 22, 2026	32.50	32.63	32.23	32.41	32.41	0.78%	22,564
Sep 21, 2026	31.92	32.20	31.79	32.16	32.16	1.80%	23,287
Sep 18, 2026	31.63	31.73	31.59	31.59	31.59	-	67,904
Sep 17, 2026	31.85	31.85	31.59	31.59	31.59	0.07%	28,570
Sep 16, 2026	31.69	31.77	31.45	31.57	31.57	-0.92%	21,488
Sep 15, 2026	32.19	32.26	31.86	31.86	31.86	-1.51%	66,967
Sep 14, 2026	32.10	32.55	32.10	32.35	32.35	0.22%	21,241
Sep 11, 2026	32.51	32.57	32.26	32.28	32.28	0.34%	42,398
Sep 10, 2026	32.12	32.37	32.11	32.17	32.17	-0.83%	43,457
Sep 9, 2026	32.94	32.96	32.42	32.44	32.44	-2.29%	51,451
Sep 8, 2026	33.41	33.42	33.17	33.20	33.20	-1.66%	34,020
Sep 4, 2026	33.82	33.88	33.74	33.76	33.76	0.66%	29,829
Sep 3, 2026	33.63	33.65	33.40	33.54	33.54	-0.47%	32,797
Sep 2, 2026	33.50	33.75	33.47	33.70	33.70	1.19%	36,537
Sep 1, 2026	33.30	33.63	33.27	33.30	33.30	-0.74%	32,367
Aug 31, 2026	33.95	33.95	33.54	33.55	33.55	-1.18%	16,632
Aug 28, 2026	34.01	34.12	33.82	33.95	33.95	0.52%	116,682
Aug 27, 2026	33.98	33.98	33.64	33.77	33.77	-0.81%	17,078
Aug 26, 2026	34.29	34.37	34.04	34.05	34.05	-1.13%	49,453
Aug 25, 2026	33.90	34.44	33.90	34.44	34.44	1.50%	64,867
Aug 24, 2026	33.92	34.07	33.82	33.93	33.93	-0.83%	32,110
Aug 21, 2026	34.36	34.43	34.21	34.21	34.21	0.18%	30,567