EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
3.500
-0.150 (-4.11%)
At close: Jun 5, 2026, 4:00 PM EDT
3.545
+0.045 (1.30%)
After-hours: Jun 5, 2026, 7:48 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.69 | 3.69 | 3.38 | 3.50 | 3.50 | -4.11% | 42,080 |
| Jun 4, 2026 | 3.48 | 3.86 | 3.36 | 3.65 | 3.65 | 0.27% | 105,222 |
| Jun 3, 2026 | 3.01 | 4.95 | 3.01 | 3.64 | 3.64 | 15.19% | 585,035 |
| Jun 2, 2026 | 3.14 | 3.20 | 2.86 | 3.16 | 3.16 | -11.24% | 105,081 |
| Jun 1, 2026 | 3.34 | 3.86 | 3.23 | 3.56 | 3.56 | 10.56% | 1,083,483 |
| May 29, 2026 | 2.88 | 5.36 | 2.80 | 3.22 | 3.22 | 21.51% | 3,756,735 |
| May 28, 2026 | 2.61 | 2.95 | 2.59 | 2.65 | 2.65 | -1.67% | 22,733 |
| May 27, 2026 | 2.60 | 2.72 | 2.55 | 2.70 | 2.70 | 0.56% | 7,565 |
| May 26, 2026 | 2.82 | 2.83 | 2.62 | 2.68 | 2.68 | -8.84% | 12,420 |
| May 22, 2026 | 2.80 | 2.94 | 2.72 | 2.94 | 2.94 | -0.68% | 9,126 |
| May 21, 2026 | 2.68 | 2.96 | 2.68 | 2.96 | 2.96 | 5.34% | 6,005 |
| May 20, 2026 | 2.82 | 3.00 | 2.67 | 2.81 | 2.81 | -0.81% | 19,336 |
| May 19, 2026 | 2.55 | 2.85 | 2.50 | 2.83 | 2.83 | 1.91% | 17,236 |
| May 18, 2026 | 2.76 | 2.95 | 2.72 | 2.78 | 2.78 | -1.42% | 5,395 |
| May 15, 2026 | 2.80 | 3.00 | 2.79 | 2.82 | 2.82 | -2.76% | 9,857 |
| May 14, 2026 | 3.08 | 3.10 | 2.83 | 2.90 | 2.90 | -5.84% | 23,567 |
| May 13, 2026 | 3.33 | 3.33 | 2.85 | 3.08 | 3.08 | -9.41% | 39,868 |
| May 12, 2026 | 3.42 | 3.44 | 3.06 | 3.40 | 3.40 | -1.73% | 83,826 |
| May 11, 2026 | 3.60 | 3.60 | 3.35 | 3.46 | 3.46 | -2.54% | 26,139 |
| May 8, 2026 | 3.41 | 3.56 | 3.10 | 3.55 | 3.55 | 2.01% | 99,216 |
| May 7, 2026 | 2.97 | 3.52 | 2.97 | 3.48 | 3.48 | 15.61% | 48,006 |
| May 6, 2026 | 3.03 | 3.17 | 2.84 | 3.01 | 3.01 | -0.66% | 32,458 |
| May 5, 2026 | 3.35 | 3.35 | 2.87 | 3.03 | 3.03 | -7.06% | 64,565 |
| May 4, 2026 | 3.21 | 4.83 | 2.90 | 3.26 | 3.26 | -0.61% | 1,345,262 |
| May 1, 2026 | 3.25 | 3.37 | 3.10 | 3.28 | 3.28 | 1.23% | 16,097 |
| Apr 30, 2026 | 3.47 | 3.53 | 3.20 | 3.24 | 3.24 | -10.00% | 31,709 |
| Apr 29, 2026 | 3.58 | 4.60 | 3.41 | 3.60 | 3.60 | 8.76% | 270,712 |
| Apr 28, 2026 | 3.61 | 3.66 | 3.31 | 3.31 | 3.31 | -10.30% | 18,547 |
| Apr 27, 2026 | 3.94 | 3.97 | 3.51 | 3.69 | 3.69 | -9.11% | 23,328 |
| Apr 24, 2026 | 3.95 | 4.15 | 3.85 | 4.06 | 4.06 | 1.50% | 11,038 |
| Apr 23, 2026 | 4.20 | 4.20 | 3.84 | 4.00 | 4.00 | -8.68% | 37,630 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.15 | 4.38 | 4.38 | 2.82% | 161,657 |
| Apr 21, 2026 | 3.83 | 4.50 | 3.83 | 4.26 | 4.26 | 8.95% | 302,682 |
| Apr 20, 2026 | 3.84 | 3.97 | 3.72 | 3.91 | 3.91 | -0.26% | 18,666 |
| Apr 17, 2026 | 4.19 | 4.22 | 3.92 | 3.92 | 3.92 | -8.41% | 33,856 |
| Apr 16, 2026 | 3.79 | 4.41 | 3.69 | 4.28 | 4.28 | 10.31% | 64,820 |
| Apr 15, 2026 | 3.99 | 4.20 | 3.59 | 3.88 | 3.88 | 0.26% | 408,358 |
| Apr 14, 2026 | 4.26 | 4.44 | 3.65 | 3.87 | 3.87 | -12.64% | 48,174 |
| Apr 13, 2026 | 4.13 | 4.49 | 4.06 | 4.43 | 4.43 | 7.26% | 85,569 |
| Apr 10, 2026 | 4.71 | 4.71 | 3.95 | 4.13 | 4.13 | -15.20% | 81,830 |
| Apr 9, 2026 | 5.79 | 5.79 | 4.72 | 4.87 | 4.87 | -15.89% | 173,271 |
| Apr 8, 2026 | 7.46 | 7.69 | 5.22 | 5.79 | 5.79 | -23.11% | 179,615 |
| Apr 7, 2026 | 8.03 | 8.55 | 7.34 | 7.53 | 7.53 | -8.51% | 148,121 |
| Apr 6, 2026 | 7.19 | 9.00 | 7.01 | 8.23 | 8.23 | 13.52% | 350,246 |
| Apr 2, 2026 | 10.39 | 11.80 | 6.70 | 7.25 | 7.25 | -31.47% | 681,237 |
| Apr 1, 2026 | 8.70 | 11.23 | 8.70 | 10.58 | 10.58 | 18.88% | 1,168,441 |
| Mar 31, 2026 | 7.35 | 9.48 | 7.30 | 8.90 | 8.90 | 8.67% | 775,792 |
| Mar 30, 2026 | 10.51 | 11.21 | 7.15 | 8.19 | 8.19 | 17.34% | 23,857,135 |
| Mar 27, 2026 | 6.25 | 8.05 | 6.22 | 6.98 | 6.98 | -17.30% | 2,927,811 |
| Mar 26, 2026 | 4.79 | 12.70 | 4.52 | 8.44 | 8.44 | 209.15% | 112,647,002 |