EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.4698
-0.0158 (-3.25%)
At close: Sep 16, 2025, 4:00 PM EDT
0.4601
-0.0097 (-2.06%)
After-hours: Sep 16, 2025, 4:55 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | - | -3.25% | 387,860 |
| Sep 15, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -3.31% | 551,509 |
| Sep 12, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.69% | 440,993 |
| Sep 11, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -3.18% | 490,997 |
| Sep 10, 2025 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 8.72% | 1,277,595 |
| Sep 9, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 2.62% | 746,387 |
| Sep 8, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -5.19% | 1,090,084 |
| Sep 5, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -4.04% | 762,605 |
| Sep 4, 2025 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | 3.61% | 3,689,181 |
| Sep 3, 2025 | 0.52 | 0.57 | 0.51 | 0.52 | 0.52 | -1.82% | 1,220,961 |
| Sep 2, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.53 | 1.33% | 1,190,671 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -4.56% | 1,519,874 |
| Aug 28, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 5.52% | 9,190,584 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.50 | 0.52 | 0.52 | -6.52% | 1,403,251 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.54 | 0.56 | 0.56 | -24.54% | 2,941,453 |
| Aug 25, 2025 | 0.94 | 1.13 | 0.68 | 0.74 | 0.74 | -40.32% | 10,565,951 |
| Aug 22, 2025 | 1.38 | 1.74 | 1.18 | 1.24 | 1.24 | 128.45% | 204,191,357 |
| Aug 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.20% | 13,039,730 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.19% | 3,346 |
| Aug 19, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -1.29% | 5,308 |
| Aug 18, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -2.73% | 1,208 |
| Aug 15, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.99% | 1,119 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 0.04% | 3,020 |
| Aug 13, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -2.99% | 2,425 |
| Aug 12, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.04% | 14,818 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.97% | 6,934 |
| Aug 8, 2025 | 0.55 | 0.58 | 0.51 | 0.58 | 0.58 | 8.31% | 16,634 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.71% | 20,694 |
| Aug 6, 2025 | 0.54 | 0.58 | 0.51 | 0.54 | 0.54 | -5.27% | 321,661 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -10.02% | 10,393 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | 0.80% | 4,550 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -2.80% | 19,453 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.46% | 2,919 |
| Jul 30, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 4.07% | 1,771 |
| Jul 29, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 4.99% | 4,186 |
| Jul 28, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -6.04% | 7,690 |
| Jul 25, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -1.46% | 3,995 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -3.41% | 4,761 |
| Jul 23, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -3.08% | 9,036 |
| Jul 22, 2025 | 0.64 | 0.69 | 0.60 | 0.69 | 0.69 | 7.66% | 34,800 |
| Jul 21, 2025 | 0.57 | 0.64 | 0.56 | 0.64 | 0.64 | 11.36% | 24,803 |
| Jul 18, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | 0.82% | 4,074 |
| Jul 17, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | 5.56% | 16,853 |
| Jul 16, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | -1.71% | 10,491 |
| Jul 15, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -1.89% | 13,127 |
| Jul 14, 2025 | 0.56 | 0.61 | 0.46 | 0.56 | 0.56 | -1.51% | 35,863 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.53 | 0.57 | 0.57 | -5.95% | 92,632 |
| Jul 10, 2025 | 0.56 | 0.63 | 0.52 | 0.60 | 0.60 | -4.03% | 280,320 |
| Jul 9, 2025 | 0.42 | 0.92 | 0.42 | 0.63 | 0.63 | 49.89% | 6,453,090 |
| Jul 8, 2025 | 0.58 | 0.58 | 0.42 | 0.42 | 0.42 | -11.33% | 35,244 |