EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
2.820
-0.080 (-2.76%)
At close: May 15, 2026, 4:00 PM EDT
2.770
-0.050 (-1.77%)
After-hours: May 15, 2026, 7:55 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 170,467 |
| Apr 8, 2026 | 7.46 | 7.69 | 5.22 | 5.79 | 5.79 | -23.11% | 174,763 |
| Apr 7, 2026 | 8.03 | 8.55 | 7.34 | 7.53 | 7.53 | -8.51% | 141,114 |
| Apr 6, 2026 | 7.19 | 9.00 | 7.01 | 8.23 | 8.23 | 13.52% | 343,503 |
| Apr 2, 2026 | 10.39 | 11.80 | 6.70 | 7.25 | 7.25 | -31.47% | 661,022 |
| Apr 1, 2026 | 8.70 | 11.23 | 8.70 | 10.58 | 10.58 | 18.88% | 1,147,898 |
| Mar 31, 2026 | 7.35 | 9.48 | 7.30 | 8.90 | 8.90 | 8.67% | 728,377 |
| Mar 30, 2026 | 10.51 | 11.21 | 7.15 | 8.19 | 8.19 | 17.34% | 23,722,014 |
| Mar 27, 2026 | 6.25 | 8.05 | 6.22 | 6.98 | 6.98 | -17.30% | 2,856,954 |
| Mar 26, 2026 | 4.79 | 12.70 | 4.52 | 8.44 | 8.44 | 209.16% | 111,655,708 |
| Mar 25, 2026 | 2.35 | 3.10 | 2.32 | 2.73 | 2.73 | 22.42% | 265,464 |
| Mar 24, 2026 | 2.23 | 2.32 | 1.92 | 2.23 | 2.23 | 2.76% | 78,184 |
| Mar 23, 2026 | 1.92 | 2.39 | 1.90 | 2.17 | 2.17 | 13.61% | 74,105 |
| Mar 20, 2026 | 2.10 | 2.10 | 1.90 | 1.91 | 1.91 | -14.35% | 16,297 |
| Mar 19, 2026 | 2.26 | 2.29 | 2.16 | 2.23 | 2.23 | -2.19% | 4,862 |
| Mar 18, 2026 | 2.50 | 2.52 | 2.28 | 2.28 | 2.28 | -6.56% | 3,061 |
| Mar 17, 2026 | 2.43 | 2.51 | 2.43 | 2.44 | 2.44 | 2.95% | 11,613 |
| Mar 16, 2026 | 2.60 | 2.62 | 2.22 | 2.37 | 2.37 | -12.87% | 37,171 |
| Mar 13, 2026 | 2.98 | 3.18 | 2.67 | 2.72 | 2.72 | -1.81% | 114,303 |
| Mar 12, 2026 | 2.95 | 3.19 | 2.75 | 2.77 | 2.77 | -3.48% | 29,221 |
| Mar 11, 2026 | 2.93 | 2.99 | 2.78 | 2.87 | 2.87 | 0.35% | 7,507 |
| Mar 10, 2026 | 2.66 | 3.07 | 2.52 | 2.86 | 2.86 | 4.38% | 55,214 |
| Mar 9, 2026 | 2.25 | 2.95 | 2.25 | 2.74 | 2.74 | 19.13% | 117,876 |
| Mar 6, 2026 | 2.29 | 2.33 | 2.24 | 2.30 | 2.30 | -1.29% | 10,194 |