EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.4199
-0.0007 (-0.17%)
At close: Oct 17, 2025, 4:00 PM EDT
0.4135
-0.0064 (-1.52%)
After-hours: Oct 17, 2025, 6:21 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.17% | 66,896 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.07% | 94,094 |
| Oct 15, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.03% | 44,191 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 6.67% | 52,168 |
| Oct 13, 2025 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -2.37% | 75,187 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.47% | 157,515 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 2.15% | 88,891 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.65% | 153,345 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 0.04% | 134,307 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.43% | 195,155 |
| Oct 3, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 6.73% | 264,618 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | 1.59% | 105,854 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.67% | 111,022 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 2.20% | 139,343 |
| Sep 29, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 4.49% | 149,514 |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.63% | 153,236 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.76% | 456,186 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -8.41% | 873,823 |
| Sep 23, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.59% | 218,389 |
| Sep 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.72% | 171,541 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.41% | 311,348 |
| Sep 18, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.48% | 340,644 |
| Sep 17, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 1.96% | 280,453 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -3.25% | 394,447 |
| 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 |