EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	33.62	33.74	33.57	33.65	-	0.09%	10,916
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
Jun 29, 2026	31.00	31.16	30.78	30.90	30.90	0.80%	36,353
Jun 26, 2026	30.00	30.72	30.00	30.65	30.65	1.69%	56,298
Jun 25, 2026	30.59	30.59	30.13	30.14	30.14	-2.05%	57,403
Jun 24, 2026	30.84	31.09	30.76	30.77	30.77	0.36%	44,877
Jun 23, 2026	30.57	30.86	30.57	30.66	30.66	-2.14%	22,185
Jun 22, 2026	31.46	31.61	31.32	31.33	31.33	-0.95%	163,556
Jun 18, 2026	31.79	31.79	31.48	31.63	31.63	-0.16%	34,488
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%	239,901
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%	37,916
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