EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	32.94	32.96	32.59	32.60	-	-1.81%	7,868
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
Aug 20, 2026	34.14	34.18	33.89	34.15	34.15	-0.66%	37,218
Aug 19, 2026	33.87	34.38	33.83	34.38	34.38	2.13%	35,027
Aug 18, 2026	33.71	33.84	33.65	33.66	33.66	-1.09%	14,107
Aug 17, 2026	34.33	34.33	33.99	34.03	34.03	-0.61%	18,681
Aug 14, 2026	34.35	34.43	34.17	34.24	34.24	0.39%	24,193
Aug 13, 2026	34.41	34.42	34.00	34.11	34.11	-1.11%	46,061
Aug 12, 2026	34.90	34.90	34.42	34.49	34.49	-1.88%	21,066
Aug 11, 2026	35.07	35.25	35.04	35.15	35.15	0.41%	28,353
Aug 10, 2026	34.78	35.02	34.78	35.01	35.00	0.69%	26,007
Aug 7, 2026	34.80	34.91	34.69	34.77	34.77	0.26%	15,028
Aug 6, 2026	34.79	34.79	34.52	34.68	34.68	-0.70%	18,615
Aug 5, 2026	35.19	35.21	34.89	34.92	34.92	-0.58%	46,345
Aug 4, 2026	34.95	35.21	34.93	35.13	35.13	0.71%	92,377
Aug 3, 2026	34.72	34.92	34.71	34.88	34.88	1.45%	37,978
Jul 31, 2026	34.19	34.38	34.03	34.38	34.38	1.06%	25,112
Jul 30, 2026	33.71	34.10	33.64	34.02	34.02	1.19%	24,691
Jul 29, 2026	33.74	34.10	33.52	33.62	33.62	0.28%	38,633
Jul 28, 2026	33.30	33.59	33.18	33.53	33.52	1.10%	26,295
Jul 27, 2026	32.98	33.23	32.92	33.16	33.16	2.69%	39,801
Jul 24, 2026	32.37	32.57	32.22	32.29	32.29	-0.05%	36,907
Jul 23, 2026	32.65	32.65	32.20	32.31	32.30	-1.06%	40,560
Jul 22, 2026	32.96	32.96	32.60	32.65	32.65	-1.64%	13,975
Jul 21, 2026	33.41	33.52	33.15	33.20	33.20	-0.88%	38,356
Jul 20, 2026	33.36	33.70	33.31	33.49	33.49	1.48%	42,163
Jul 17, 2026	32.93	33.10	32.79	33.00	33.00	-1.41%	48,867
Jul 16, 2026	33.78	33.78	33.43	33.48	33.48	0.05%	13,380
Jul 15, 2026	33.43	33.79	33.43	33.46	33.46	1.33%	24,775
Jul 14, 2026	32.99	33.16	32.89	33.02	33.02	0.13%	13,934
Jul 13, 2026	33.16	33.35	32.89	32.98	32.98	-0.84%	45,663
Jul 10, 2026	33.27	33.54	33.26	33.26	33.26	0.48%	18,691
Jul 9, 2026	32.69	33.10	32.69	33.10	33.10	0.53%	39,399
Jul 8, 2026	32.73	32.93	32.64	32.92	32.92	1.48%	24,146
Jul 7, 2026	32.67	32.90	32.40	32.44	32.44	-0.18%	84,613
Jul 6, 2026	32.04	32.50	32.04	32.50	32.50	1.75%	45,723
Jul 2, 2026	31.90	32.13	31.76	31.94	31.94	0.19%	49,699
Jul 1, 2026	31.23	32.12	31.23	31.88	31.88	2.17%	60,103
Jun 30, 2026	30.93	31.23	30.90	31.20	31.20	1.00%	19,733