EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
4.060
+0.060 (1.50%)
At close: Apr 24, 2026, 4:00 PM EDT
3.860
-0.200 (-4.93%)
After-hours: Apr 24, 2026, 6:44 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.95 | 4.15 | 3.85 | 4.06 | 4.06 | 1.50% | 11,021 |
| Apr 23, 2026 | 4.20 | 4.20 | 3.84 | 4.00 | 4.00 | -8.68% | 37,044 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.15 | 4.38 | 4.38 | 2.82% | 160,921 |
| Apr 21, 2026 | 3.83 | 4.50 | 3.83 | 4.26 | 4.26 | 8.95% | 241,305 |
| Apr 20, 2026 | 3.84 | 3.97 | 3.72 | 3.91 | 3.91 | -0.26% | 18,550 |
| Apr 17, 2026 | 4.19 | 4.22 | 3.92 | 3.92 | 3.92 | -8.41% | 30,364 |
| Apr 16, 2026 | 3.79 | 4.41 | 3.69 | 4.28 | 4.28 | 10.31% | 64,548 |
| Apr 15, 2026 | 3.99 | 4.20 | 3.59 | 3.88 | 3.88 | 0.26% | 407,993 |
| Apr 14, 2026 | 4.26 | 4.44 | 3.65 | 3.87 | 3.87 | -12.64% | 47,516 |
| Apr 13, 2026 | 4.13 | 4.49 | 4.06 | 4.43 | 4.43 | 7.26% | 84,811 |
| Apr 10, 2026 | 4.71 | 4.71 | 3.95 | 4.13 | 4.13 | -15.20% | 78,549 |
| Apr 9, 2026 | 5.79 | 5.79 | 4.72 | 4.87 | 4.87 | -15.89% | 170,309 |
| Apr 8, 2026 | 7.46 | 7.69 | 5.22 | 5.79 | 5.79 | -23.11% | 174,276 |
| Apr 7, 2026 | 8.03 | 8.55 | 7.34 | 7.53 | 7.53 | -8.51% | 141,054 |
| Apr 6, 2026 | 7.19 | 9.00 | 7.01 | 8.23 | 8.23 | 13.52% | 343,456 |
| Apr 2, 2026 | 10.39 | 11.80 | 6.70 | 7.25 | 7.25 | -31.47% | 660,927 |
| Apr 1, 2026 | 8.70 | 11.23 | 8.70 | 10.58 | 10.58 | 18.88% | 1,143,665 |
| Mar 31, 2026 | 7.35 | 9.48 | 7.30 | 8.90 | 8.90 | 8.67% | 754,141 |
| 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 | 209.16% | 112,647,002 |
| 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 |
| Mar 5, 2026 | 2.31 | 2.38 | 2.29 | 2.33 | 2.33 | 1.30% | 4,706 |
| Mar 4, 2026 | 2.35 | 2.48 | 2.25 | 2.30 | 2.30 | 0.44% | 26,487 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.21 | 2.29 | 2.29 | -4.98% | 11,092 |
| Mar 2, 2026 | 2.34 | 2.54 | 2.28 | 2.41 | 2.41 | 0.84% | 16,070 |
| Feb 27, 2026 | 2.65 | 2.65 | 2.32 | 2.39 | 2.39 | -12.13% | 36,456 |
| Feb 26, 2026 | 2.45 | 2.73 | 2.41 | 2.72 | 2.72 | 7.94% | 99,411 |
| Feb 25, 2026 | 2.90 | 3.95 | 2.30 | 2.52 | 2.52 | -13.10% | 806,188 |
| Feb 24, 2026 | 2.84 | 2.93 | 2.76 | 2.90 | 2.90 | 3.20% | 22,138 |
| 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% | 23,316 |
| Feb 19, 2026 | 3.20 | 3.30 | 2.91 | 3.11 | 3.11 | -3.72% | 156,857 |
| Feb 18, 2026 | 3.08 | 3.36 | 3.08 | 3.23 | 3.23 | -9.40% | 56,627 |
| Feb 17, 2026 | 3.07 | 3.80 | 3.00 | 3.57 | 3.57 | 23.87% | 261,639 |
| 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 |