EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	34.12	34.64	34.12	34.44	34.44	1.52%	38,643
Apr 13, 2026	33.32	33.99	33.28	33.93	33.93	0.52%	50,902
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
Apr 7, 2026	32.69	32.70	32.09	32.54	32.54	-0.34%	143,095
Apr 6, 2026	32.54	32.95	32.54	32.65	32.65	0.21%	89,994
Apr 2, 2026	32.21	32.91	32.17	32.58	32.58	-1.06%	41,821
Apr 1, 2026	33.16	33.27	32.89	32.93	32.93	-0.45%	55,588
Mar 31, 2026	32.07	33.15	32.06	33.08	33.08	3.89%	69,549
Mar 30, 2026	32.07	32.25	31.70	31.84	31.84	-0.41%	40,786
Mar 27, 2026	32.28	32.34	31.94	31.97	31.97	-1.96%	70,567
Mar 26, 2026	32.83	33.21	32.61	32.61	32.61	-2.63%	39,028
Mar 25, 2026	33.39	33.80	33.38	33.49	33.49	2.64%	61,240
Mar 24, 2026	32.72	32.85	32.50	32.63	32.63	-1.45%	44,608
Mar 23, 2026	33.08	33.56	32.88	33.11	33.11	2.25%	55,649
Mar 20, 2026	32.95	32.99	32.30	32.38	32.38	-2.06%	53,862
Mar 19, 2026	32.99	33.30	32.82	33.06	33.06	-1.58%	82,823
Mar 18, 2026	34.23	34.34	33.59	33.59	33.59	-2.52%	40,340
Mar 17, 2026	34.77	34.89	34.46	34.46	34.46	-0.43%	34,830
Mar 16, 2026	34.54	34.80	34.54	34.61	34.61	2.49%	62,735
Mar 13, 2026	34.02	34.26	33.71	33.77	33.77	0.36%	25,772
Mar 12, 2026	34.12	34.22	33.63	33.65	33.65	-2.46%	108,506
Mar 11, 2026	34.59	34.75	34.29	34.50	34.50	-1.32%	72,018
Mar 10, 2026	34.99	35.53	34.80	34.96	34.96	0.69%	73,387
Mar 9, 2026	34.06	34.84	33.74	34.72	34.72	1.52%	104,256
Mar 6, 2026	34.04	34.40	33.97	34.20	34.20	0.06%	52,910
Mar 5, 2026	33.97	34.33	33.79	34.18	34.18	-0.78%	267,648
Mar 4, 2026	34.24	34.51	34.08	34.45	34.45	1.00%	219,780
Mar 3, 2026	33.66	34.25	33.06	34.11	34.11	-3.67%	69,011
Mar 2, 2026	34.89	35.59	34.81	35.41	35.41	-1.39%	46,659
Feb 27, 2026	35.91	36.07	35.85	35.91	35.91	-0.72%	40,232
Feb 26, 2026	36.31	36.31	35.88	36.17	36.17	-1.55%	72,001
Feb 25, 2026	36.90	36.95	36.44	36.74	36.74	-0.62%	87,171
Feb 24, 2026	36.72	37.08	36.60	36.97	36.97	0.05%	36,075
Feb 23, 2026	37.85	37.90	36.91	36.95	36.95	-2.48%	51,119
Feb 20, 2026	37.17	38.01	37.17	37.89	37.89	1.23%	58,156
Feb 19, 2026	37.50	37.65	37.27	37.43	37.43	-0.82%	76,893
Feb 18, 2026	37.47	37.96	37.47	37.74	37.74	1.13%	115,415
Feb 17, 2026	37.11	37.50	36.96	37.32	37.32	0.05%	45,496
Feb 13, 2026	37.12	37.44	37.06	37.30	37.30	-0.93%	47,719
Feb 12, 2026	38.61	38.61	37.48	37.65	37.65	-2.39%	26,707
Feb 11, 2026	38.85	38.93	38.33	38.57	38.57	-0.46%	26,440
Feb 10, 2026	38.55	38.97	38.55	38.75	38.75	0.36%	55,819
Feb 9, 2026	38.33	38.78	38.33	38.61	38.61	0.49%	65,442
Feb 6, 2026	38.22	38.51	37.99	38.42	38.42	1.72%	76,621
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