EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
2.370
-0.350 (-12.87%)
At close: Mar 16, 2026, 4:00 PM EDT
2.340
-0.030 (-1.25%)
After-hours: Mar 16, 2026, 7:58 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 2.60 | 2.62 | 2.22 | 2.37 | 2.37 | -12.87% | 37,008 |
| Mar 13, 2026 | 2.98 | 3.18 | 2.67 | 2.72 | 2.72 | -1.81% | 110,366 |
| Mar 12, 2026 | 2.95 | 3.19 | 2.75 | 2.77 | 2.77 | -3.48% | 29,171 |
| Mar 11, 2026 | 2.93 | 2.99 | 2.78 | 2.87 | 2.87 | 0.35% | 7,506 |
| Mar 10, 2026 | 2.66 | 3.07 | 2.52 | 2.86 | 2.86 | 4.38% | 55,123 |
| Mar 9, 2026 | 2.25 | 2.95 | 2.25 | 2.74 | 2.74 | 19.13% | 116,736 |
| Mar 6, 2026 | 2.29 | 2.33 | 2.24 | 2.30 | 2.30 | -1.29% | 10,050 |
| Mar 5, 2026 | 2.31 | 2.38 | 2.29 | 2.33 | 2.33 | 1.30% | 4,606 |
| Mar 4, 2026 | 2.35 | 2.48 | 2.25 | 2.30 | 2.30 | 0.44% | 26,384 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.21 | 2.29 | 2.29 | -4.98% | 10,880 |
| Mar 2, 2026 | 2.34 | 2.54 | 2.28 | 2.41 | 2.41 | 0.84% | 15,970 |
| Feb 27, 2026 | 2.65 | 2.65 | 2.32 | 2.39 | 2.39 | -12.13% | 32,668 |
| Feb 26, 2026 | 2.45 | 2.73 | 2.41 | 2.72 | 2.72 | 7.94% | 93,656 |
| Feb 25, 2026 | 2.90 | 3.95 | 2.30 | 2.52 | 2.52 | -13.10% | 804,621 |
| Feb 24, 2026 | 2.84 | 2.93 | 2.76 | 2.90 | 2.90 | 3.20% | 20,838 |
| Feb 23, 2026 | 3.07 | 3.07 | 2.81 | 2.81 | 2.81 | -9.94% | 16,486 |
| Feb 20, 2026 | 3.07 | 3.23 | 2.86 | 3.12 | 3.12 | 0.32% | 20,887 |
| Feb 19, 2026 | 3.20 | 3.30 | 2.91 | 3.11 | 3.11 | -3.72% | 153,109 |
| Feb 18, 2026 | 3.08 | 3.36 | 3.08 | 3.23 | 3.23 | -9.40% | 56,396 |
| Feb 17, 2026 | 3.07 | 3.80 | 3.00 | 3.57 | 3.57 | 23.87% | 261,008 |
| Feb 13, 2026 | 2.72 | 3.02 | 2.70 | 2.88 | 2.88 | 5.00% | 20,469 |
| Feb 12, 2026 | 3.20 | 3.28 | 2.45 | 2.74 | 2.74 | -22.48% | 52,230 |
| Feb 11, 2026 | 3.52 | 3.60 | 3.36 | 3.54 | 3.54 | 1.55% | 10,365 |
| Feb 10, 2026 | 3.52 | 3.68 | 3.39 | 3.48 | 3.48 | -1.08% | 688 |
| Feb 9, 2026 | 3.36 | 3.61 | 3.36 | 3.52 | 3.52 | 2.15% | 1,023 |
| Feb 6, 2026 | 3.21 | 3.62 | 3.21 | 3.45 | 3.45 | 0.64% | 3,036 |
| Feb 5, 2026 | 3.74 | 3.76 | 3.29 | 3.42 | 3.42 | -4.62% | 5,600 |
| Feb 4, 2026 | 3.63 | 4.00 | 3.36 | 3.59 | 3.59 | -1.07% | 11,974 |
| Feb 3, 2026 | 3.52 | 3.65 | 3.52 | 3.63 | 3.63 | -1.25% | 6,903 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.43 | 3.68 | 3.68 | -1.26% | 5,687 |
| Jan 30, 2026 | 3.94 | 3.96 | 3.30 | 3.72 | 3.72 | -1.01% | 6,616 |
| Jan 29, 2026 | 3.88 | 3.93 | 3.68 | 3.76 | 3.76 | -6.07% | 12,738 |
| Jan 28, 2026 | 4.16 | 4.34 | 3.74 | 4.00 | 4.00 | -1.89% | 64,950 |
| Jan 27, 2026 | 3.93 | 4.58 | 3.86 | 4.08 | 4.08 | 4.88% | 4,533 |
| Jan 26, 2026 | 3.97 | 4.07 | 3.87 | 3.89 | 3.89 | -4.70% | 1,442 |
| Jan 23, 2026 | 4.12 | 4.36 | 3.98 | 4.08 | 4.08 | -3.54% | 5,764 |
| Jan 22, 2026 | 4.34 | 4.40 | 4.00 | 4.23 | 4.23 | -0.26% | 4,210 |
| Jan 21, 2026 | 4.31 | 4.67 | 4.19 | 4.24 | 4.24 | -0.63% | 1,787 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.20 | 4.27 | 4.27 | -4.81% | 1,815 |
| Jan 16, 2026 | 4.74 | 4.77 | 4.48 | 4.49 | 4.49 | -1.80% | 3,120 |
| Jan 15, 2026 | 4.46 | 4.72 | 4.46 | 4.57 | 4.57 | 0.84% | 3,097 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.40 | 4.53 | 4.53 | -2.75% | 2,112 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.48 | 4.66 | 4.66 | -1.10% | 1,687 |
| Jan 12, 2026 | 4.59 | 4.85 | 4.59 | 4.71 | 4.71 | -2.46% | 5,358 |
| Jan 9, 2026 | 5.17 | 5.17 | 4.73 | 4.83 | 4.83 | -3.88% | 7,116 |
| Jan 8, 2026 | 4.77 | 5.17 | 4.65 | 5.02 | 5.02 | 5.72% | 20,452 |
| Jan 7, 2026 | 4.94 | 4.99 | 3.85 | 4.75 | 4.75 | -5.86% | 37,828 |
| Jan 6, 2026 | 4.49 | 5.08 | 4.20 | 5.05 | 5.05 | 8.98% | 63,562 |
| Jan 5, 2026 | 4.32 | 4.80 | 3.90 | 4.63 | 4.63 | 10.63% | 55,912 |
| Jan 2, 2026 | 3.44 | 4.48 | 3.39 | 4.19 | 4.19 | 18.65% | 74,448 |