EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	32.05	32.35	31.65	31.68	31.68	-0.85%	53,737
Jun 16, 2026	31.97	32.13	31.88	31.95	31.95	-0.56%	57,605
Jun 15, 2026	32.07	32.34	32.07	32.13	32.13	1.36%	37,744
Jun 12, 2026	31.82	31.86	31.50	31.70	31.70	0.57%	60,441
Jun 11, 2026	30.91	31.56	30.71	31.52	31.52	1.32%	103,389
Jun 10, 2026	31.32	31.57	31.02	31.11	31.11	-0.89%	60,566
Jun 9, 2026	31.62	31.75	31.04	31.39	31.39	0.29%	54,912
Jun 8, 2026	31.65	31.75	31.29	31.30	31.30	-0.48%	44,366
Jun 5, 2026	32.25	32.25	31.43	31.45	31.45	-3.08%	38,700
Jun 4, 2026	32.49	32.72	32.37	32.45	32.45	0.25%	32,709
Jun 3, 2026	32.73	32.73	32.26	32.37	32.37	-2.68%	47,350
Jun 2, 2026	33.47	33.66	33.26	33.26	33.26	1.06%	72,890
Jun 1, 2026	32.48	33.01	32.48	32.91	32.91	1.57%	30,901
May 29, 2026	32.41	32.57	32.22	32.40	32.40	0.19%	83,557
May 28, 2026	32.08	32.45	31.98	32.34	32.34	-0.83%	239,897
May 27, 2026	32.34	32.71	32.34	32.61	32.61	-0.20%	87,585
May 26, 2026	32.59	32.76	32.59	32.68	32.68	0.95%	44,788
May 22, 2026	32.23	32.59	32.23	32.37	32.37	-1.55%	46,578
May 21, 2026	32.44	32.96	32.32	32.88	32.88	-0.81%	37,906
May 20, 2026	32.61	33.19	32.53	33.15	33.15	1.69%	155,275
May 19, 2026	32.47	32.82	32.47	32.60	32.60	0.09%	23,352
May 18, 2026	32.64	32.64	32.34	32.57	32.57	0.22%	43,187
May 15, 2026	32.72	32.72	32.50	32.50	32.50	-2.61%	27,251
May 14, 2026	33.57	33.58	33.23	33.37	33.37	-1.59%	32,508
May 13, 2026	33.20	34.00	33.14	33.91	33.91	2.39%	56,586
May 12, 2026	33.32	33.32	32.90	33.12	33.12	-1.08%	100,787
May 11, 2026	33.76	33.79	33.38	33.48	33.48	-1.86%	31,650
May 8, 2026	34.47	34.53	34.09	34.12	34.12	-1.53%	74,218
May 7, 2026	35.03	35.12	34.56	34.65	34.65	-0.99%	138,295
May 6, 2026	34.33	35.00	34.33	34.99	34.99	2.62%	51,922
May 5, 2026	34.23	34.24	34.06	34.10	34.10	0.06%	17,562
May 4, 2026	34.29	34.47	34.07	34.08	34.08	-0.82%	30,193
May 1, 2026	34.31	34.48	34.30	34.36	34.36	0.32%	31,468
Apr 30, 2026	33.75	34.41	33.75	34.25	34.25	1.87%	52,407
Apr 29, 2026	33.91	33.91	33.55	33.62	33.62	-0.71%	29,048
Apr 28, 2026	33.86	33.97	33.74	33.86	33.86	-0.79%	25,908
Apr 27, 2026	34.07	34.28	34.07	34.13	34.13	-0.44%	21,330
Apr 24, 2026	33.98	34.33	33.96	34.28	34.28	1.15%	22,985
Apr 23, 2026	34.47	34.47	33.67	33.89	33.89	-2.42%	42,637
Apr 22, 2026	34.89	34.90	34.58	34.73	34.73	-0.14%	52,113
Apr 21, 2026	35.40	35.40	34.71	34.78	34.78	-2.30%	23,738
Apr 20, 2026	35.48	35.63	35.33	35.60	35.60	-0.67%	38,290
Apr 17, 2026	35.93	36.24	35.80	35.84	35.84	1.57%	25,968
Apr 16, 2026	35.34	35.55	35.12	35.29	35.29	0.88%	22,272
Apr 15, 2026	34.61	35.08	34.54	34.98	34.98	1.56%	19,510
Apr 14, 2026	34.12	34.64	34.12	34.44	34.44	1.52%	38,648
Apr 13, 2026	33.32	33.99	33.28	33.93	33.93	0.52%	50,913
Apr 10, 2026	33.98	34.08	33.74	33.75	33.75	-0.21%	11,522
Apr 9, 2026	33.79	33.86	33.33	33.82	33.82	-0.53%	40,148
Apr 8, 2026	34.50	34.67	33.90	34.00	34.00	4.49%	37,193