EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
5.09
+0.49 (10.54%)
At close: Oct 2, 2026, 4:00 PM EDT
4.980
-0.100 (-2.06%)
After-hours: Oct 2, 2026, 7:30 PM EDT
EEIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.56 | 5.59 | 4.56 | 5.09 | 5.09 | 10.54% | 41,028 |
| Oct 1, 2026 | 5.05 | 5.05 | 4.12 | 4.60 | 4.60 | -9.98% | 34,731 |
| Sep 30, 2026 | 5.56 | 5.56 | 5.01 | 5.11 | 5.11 | -8.75% | 27,992 |
| Sep 29, 2026 | 4.60 | 5.60 | 4.60 | 5.60 | 5.60 | 22.27% | 51,959 |
| Sep 28, 2026 | 4.88 | 4.98 | 4.46 | 4.58 | 4.58 | -4.98% | 24,735 |
| Sep 25, 2026 | 4.16 | 4.86 | 4.16 | 4.82 | 4.82 | 17.56% | 40,892 |
| Sep 24, 2026 | 3.96 | 4.25 | 3.85 | 4.10 | 4.10 | 3.80% | 24,276 |
| Sep 23, 2026 | 3.92 | 4.05 | 3.82 | 3.95 | 3.95 | 0.77% | 32,055 |
| Sep 22, 2026 | 3.85 | 3.92 | 3.75 | 3.92 | 3.92 | 1.03% | 14,794 |
| Sep 21, 2026 | 3.65 | 3.89 | 3.65 | 3.88 | 3.88 | 3.47% | 8,828 |
| Sep 18, 2026 | 3.70 | 3.75 | 3.63 | 3.75 | 3.75 | 3.88% | 6,947 |
| Sep 17, 2026 | 3.63 | 3.74 | 3.55 | 3.61 | 3.61 | -0.14% | 16,821 |
| Sep 16, 2026 | 3.63 | 3.65 | 3.50 | 3.62 | 3.62 | 1.83% | 6,980 |
| Sep 15, 2026 | 3.69 | 3.75 | 3.45 | 3.55 | 3.55 | -5.33% | 44,893 |
| Sep 14, 2026 | 3.75 | 3.85 | 3.53 | 3.75 | 3.75 | 3.59% | 17,341 |
| Sep 11, 2026 | 3.30 | 3.74 | 3.25 | 3.62 | 3.62 | 10.53% | 25,703 |
| Sep 10, 2026 | 3.31 | 3.31 | 3.20 | 3.28 | 3.28 | -0.61% | 9,619 |
| Sep 9, 2026 | 3.10 | 3.30 | 3.10 | 3.30 | 3.30 | 6.63% | 16,969 |
| Sep 8, 2026 | 3.04 | 3.19 | 3.00 | 3.09 | 3.09 | 3.00% | 6,725 |
| Sep 4, 2026 | 2.93 | 3.09 | 2.93 | 3.00 | 3.00 | 1.35% | 7,924 |
| Sep 3, 2026 | 2.90 | 3.01 | 2.88 | 2.96 | 2.96 | 7.64% | 24,242 |
| Sep 2, 2026 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | -8.03% | 6,230 |
| Sep 1, 2026 | 2.81 | 2.99 | 2.77 | 2.99 | 2.99 | 7.55% | 9,750 |
| Aug 31, 2026 | 2.82 | 2.82 | 2.74 | 2.78 | 2.78 | 2.21% | 17,323 |
| Aug 28, 2026 | 2.67 | 2.76 | 2.64 | 2.72 | 2.72 | 2.64% | 6,355 |
| Aug 27, 2026 | 2.63 | 2.75 | 2.60 | 2.65 | 2.65 | -0.38% | 8,596 |
| Aug 26, 2026 | 2.65 | 2.71 | 2.63 | 2.66 | 2.66 | 10.60% | 5,621 |
| Aug 25, 2026 | 2.62 | 2.80 | 2.41 | 2.41 | 2.41 | -7.50% | 9,976 |
| Aug 24, 2026 | 2.83 | 2.92 | 2.56 | 2.60 | 2.60 | -5.97% | 12,439 |
| Aug 21, 2026 | 2.85 | 2.85 | 2.71 | 2.77 | 2.77 | -0.90% | 9,552 |
| Aug 20, 2026 | 2.74 | 2.97 | 2.74 | 2.79 | 2.79 | 0.72% | 13,754 |
| Aug 19, 2026 | 2.61 | 2.90 | 2.61 | 2.77 | 2.77 | 4.53% | 10,049 |
| Aug 18, 2026 | 2.41 | 2.69 | 2.41 | 2.65 | 2.65 | 10.88% | 13,019 |
| Aug 17, 2026 | 2.39 | 2.49 | 2.39 | 2.39 | 2.39 | 3.46% | 10,051 |
| Aug 14, 2026 | 2.28 | 2.60 | 2.28 | 2.31 | 2.31 | -6.86% | 11,535 |
| Aug 13, 2026 | 2.54 | 2.54 | 2.48 | 2.48 | 2.48 | -0.39% | 5,017 |
| Aug 12, 2026 | 2.67 | 2.69 | 2.49 | 2.49 | 2.49 | -3.49% | 10,036 |
| Aug 11, 2026 | 2.43 | 2.78 | 2.30 | 2.58 | 2.58 | 4.03% | 16,439 |
| Aug 10, 2026 | 2.30 | 2.50 | 2.30 | 2.48 | 2.48 | 6.21% | 3,399 |
| Aug 7, 2026 | 2.34 | 2.78 | 2.25 | 2.34 | 2.34 | -0.21% | 28,971 |
| Aug 6, 2026 | 2.33 | 2.54 | 2.21 | 2.34 | 2.34 | -3.70% | 8,065 |
| Aug 5, 2026 | 2.12 | 2.45 | 2.04 | 2.43 | 2.43 | 11.98% | 22,630 |
| Aug 4, 2026 | 2.12 | 2.17 | 2.00 | 2.17 | 2.17 | 1.88% | 8,505 |
| Aug 3, 2026 | 2.18 | 2.18 | 2.13 | 2.13 | 2.13 | 3.40% | 9,245 |
| Jul 31, 2026 | 2.12 | 2.18 | 2.04 | 2.06 | 2.06 | 0.98% | 10,127 |
| Jul 30, 2026 | 2.10 | 2.18 | 2.03 | 2.04 | 2.04 | 0.49% | 4,852 |
| Jul 29, 2026 | 2.16 | 2.21 | 2.02 | 2.03 | 2.03 | -7.31% | 15,029 |
| Jul 28, 2026 | 2.25 | 2.28 | 2.07 | 2.19 | 2.19 | 2.58% | 7,314 |
| Jul 27, 2026 | 2.18 | 2.36 | 2.11 | 2.14 | 2.14 | -1.16% | 12,845 |
| Jul 24, 2026 | 2.29 | 2.33 | 2.16 | 2.16 | 2.16 | -5.18% | 5,366 |