LON:EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	9.61	9.67	9.61	9.65	-	-0.06%	7,290
Sep 22, 2026	9.66	9.73	9.64	9.66	9.65	1.24%	7,706
Sep 21, 2026	9.55	9.59	9.50	9.54	9.54	0.96%	1,782
Sep 18, 2026	9.52	9.55	9.39	9.45	9.45	-0.12%	22,152
Sep 17, 2026	9.50	9.52	9.43	9.46	9.46	0.08%	11,309
Sep 16, 2026	9.50	9.54	9.44	9.45	9.45	-0.92%	3,870
Sep 15, 2026	9.69	9.69	9.52	9.54	9.54	-1.20%	841
Sep 14, 2026	9.66	9.67	9.55	9.65	9.65	-0.19%	422
Sep 11, 2026	9.68	9.75	9.67	9.67	9.67	0.05%	4,667
Sep 10, 2026	9.72	9.72	9.54	9.67	9.67	-0.24%	1,102
Sep 9, 2026	9.91	9.91	9.69	9.69	9.69	-2.76%	4,194
Sep 8, 2026	10.02	10.09	9.90	9.97	9.96	-0.13%	16,796
Sep 7, 2026	10.06	10.06	9.95	9.98	9.98	-1.16%	4,889
Sep 4, 2026	10.24	10.24	10.02	10.09	10.09	0.54%	15,521
Sep 3, 2026	10.11	10.11	9.99	10.04	10.04	-0.20%	4,059
Sep 2, 2026	9.96	10.08	9.94	10.06	10.06	1.54%	6,550
Sep 1, 2026	9.98	10.13	9.85	9.91	9.91	-2.83%	12,329
Aug 28, 2026	10.19	10.21	10.10	10.20	10.20	1.08%	1,779
Aug 27, 2026	10.26	10.26	10.09	10.09	10.09	-1.36%	1,451
Aug 26, 2026	10.33	10.33	10.22	10.23	10.23	0.06%	15,665
Aug 25, 2026	10.17	10.25	10.14	10.22	10.22	0.53%	2,446
Aug 24, 2026	10.21	10.21	10.12	10.17	10.17	-1.08%	7,150
Aug 21, 2026	10.22	10.28	10.22	10.28	10.28	1.04%	726
Aug 20, 2026	10.12	10.33	10.17	10.17	10.17	-0.25%	1,073
Aug 19, 2026	10.10	10.22	10.04	10.20	10.20	1.29%	1,718
Aug 18, 2026	10.10	10.17	10.07	10.07	10.07	-1.19%	4,782
Aug 17, 2026	10.28	10.33	10.15	10.19	10.19	-0.44%	4,788
Aug 14, 2026	10.18	10.33	10.18	10.23	10.23	0.77%	4,091
Aug 13, 2026	10.38	10.37	10.15	10.15	10.15	-1.52%	1,007
Aug 12, 2026	10.43	10.45	10.31	10.31	10.31	-1.79%	17,695
Aug 11, 2026	10.37	10.51	10.35	10.50	10.50	0.75%	8,019
Aug 10, 2026	10.34	10.46	10.33	10.42	10.42	0.63%	1,796
Aug 7, 2026	10.24	10.42	10.24	10.36	10.36	0.49%	12,453
Aug 6, 2026	10.46	10.46	10.31	10.31	10.31	-1.36%	27,832
Aug 5, 2026	10.53	10.53	10.45	10.45	10.45	-0.15%	5,422
Aug 4, 2026	10.40	10.50	10.40	10.46	10.46	0.87%	28,593
Aug 3, 2026	10.40	10.40	10.31	10.37	10.37	1.67%	6,526
Jul 31, 2026	10.21	10.27	10.16	10.20	10.20	1.37%	10,361
Jul 30, 2026	10.04	10.11	10.03	10.07	10.07	0.50%	7,295
Jul 29, 2026	10.01	10.11	10.01	10.02	10.02	0.09%	10,274
Jul 28, 2026	9.92	10.03	9.89	10.01	10.01	0.96%	1,089
Jul 27, 2026	9.81	9.92	9.78	9.91	9.91	2.23%	5,735
Jul 24, 2026	9.61	9.65	9.60	9.70	9.69	0.82%	2,182
Jul 23, 2026	9.76	9.88	9.59	9.62	9.62	-1.07%	1,804
Jul 22, 2026	9.83	9.84	9.71	9.72	9.72	-1.80%	4,137
Jul 21, 2026	10.03	10.03	9.90	9.90	9.90	-1.02%	3,172
Jul 20, 2026	9.93	10.00	9.84	10.00	10.00	2.09%	7,826
Jul 17, 2026	9.94	9.94	9.80	9.80	9.80	-2.55%	18,809
Jul 16, 2026	10.15	10.15	10.05	10.05	10.05	-0.65%	4,789
Jul 15, 2026	9.95	10.14	9.95	10.12	10.12	2.77%	17,797