EpicQuest Education Group International Limited - Common Stock (EEIQ)
1.9100
-0.3200 (-14.35%)
NASDAQ · Last Trade: Mar 22nd, 5:09 PM EDT
Historical Prices For EpicQuest Education Group International Limited - Common Stock (EEIQ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 2.10 | 2.10 | 1.90 | 1.91 | 16,297 | 1.91 |
| 3/19/2026 | 2.26 | 2.29 | 2.16 | 2.23 | 4,862 | 2.23 |
| 3/18/2026 | 2.50 | 2.52 | 2.28 | 2.28 | 3,062 | 2.28 |
| 3/17/2026 | 2.42 | 2.51 | 2.42 | 2.44 | 11,599 | 2.44 |
| 3/16/2026 | 2.60 | 2.62 | 2.22 | 2.37 | 37,109 | 2.37 |
| 3/13/2026 | 2.98 | 3.18 | 2.67 | 2.72 | 114,303 | 2.72 |
| 3/12/2026 | 2.95 | 3.19 | 2.75 | 2.77 | 29,221 | 2.77 |
| 3/11/2026 | 2.93 | 2.99 | 2.78 | 2.87 | 7,507 | 2.87 |
| 3/10/2026 | 2.66 | 3.07 | 2.52 | 2.86 | 55,214 | 2.86 |
| 3/09/2026 | 2.25 | 2.95 | 2.25 | 2.74 | 117,857 | 2.74 |
| 3/06/2026 | 2.29 | 2.33 | 2.24 | 2.30 | 10,194 | 2.30 |
| 3/05/2026 | 2.31 | 2.38 | 2.29 | 2.33 | 4,706 | 2.33 |
| 3/04/2026 | 2.35 | 2.48 | 2.25 | 2.30 | 26,485 | 2.30 |
| 3/03/2026 | 2.39 | 2.39 | 2.21 | 2.29 | 10,892 | 2.29 |
| 3/02/2026 | 2.34 | 2.54 | 2.28 | 2.41 | 15,971 | 2.41 |
| 2/27/2026 | 2.65 | 2.65 | 2.32 | 2.39 | 36,457 | 2.39 |
| 2/26/2026 | 2.45 | 2.73 | 2.41 | 2.72 | 99,398 | 2.72 |
| 2/25/2026 | 2.90 | 3.95 | 2.30 | 2.52 | 805,582 | 2.52 |
| 2/24/2026 | 2.84 | 2.93 | 2.76 | 2.90 | 22,139 | 2.90 |
| 2/23/2026 | 3.07 | 3.07 | 2.81 | 2.81 | 16,487 | 2.81 |
| 2/20/2026 | 3.07 | 3.23 | 2.86 | 3.12 | 23,316 | 3.12 |
| 2/19/2026 | 3.20 | 3.30 | 2.91 | 3.11 | 155,765 | 3.11 |
| 2/18/2026 | 3.08 | 3.36 | 3.08 | 3.23 | 56,627 | 3.23 |
| 2/17/2026 | 3.07 | 3.80 | 3.00 | 3.56 | 260,808 | 3.56 |
| 2/13/2026 | 0.17 | 0.19 | 0.17 | 0.18 | 327,504 | 2.88 |
| 2/12/2026 | 0.20 | 0.20 | 0.15 | 0.17 | 832,408 | 2.74 |
| 2/11/2026 | 0.22 | 0.22 | 0.21 | 0.22 | 165,818 | 3.54 |
| 2/10/2026 | 0.22 | 0.23 | 0.21 | 0.22 | 8,077 | 3.48 |
| 2/09/2026 | 0.21 | 0.23 | 0.21 | 0.22 | 16,374 | 3.52 |
| 2/06/2026 | 0.20 | 0.23 | 0.20 | 0.22 | 48,588 | 3.45 |
| 2/05/2026 | 0.23 | 0.23 | 0.21 | 0.21 | 89,013 | 3.42 |
| 2/04/2026 | 0.23 | 0.25 | 0.21 | 0.22 | 191,590 | 3.59 |
| 2/03/2026 | 0.22 | 0.23 | 0.22 | 0.23 | 110,443 | 3.63 |
| 2/02/2026 | 0.23 | 0.23 | 0.21 | 0.23 | 90,107 | 3.68 |
| 1/30/2026 | 0.25 | 0.25 | 0.21 | 0.23 | 105,864 | 3.72 |
| 1/29/2026 | 0.24 | 0.25 | 0.23 | 0.23 | 203,806 | 3.76 |
| 1/28/2026 | 0.26 | 0.27 | 0.23 | 0.25 | 993,220 | 4.00 |
| 1/27/2026 | 0.25 | 0.29 | 0.24 | 0.26 | 72,475 | 4.08 |
| 1/26/2026 | 0.25 | 0.25 | 0.24 | 0.24 | 23,078 | 3.89 |
| 1/23/2026 | 0.26 | 0.27 | 0.25 | 0.26 | 92,227 | 4.08 |
| 1/22/2026 | 0.27 | 0.28 | 0.25 | 0.26 | 67,363 | 4.23 |
| 1/21/2026 | 0.27 | 0.29 | 0.26 | 0.27 | 28,438 | 4.24 |
| 1/20/2026 | 0.28 | 0.28 | 0.26 | 0.27 | 29,052 | 4.27 |
| 1/16/2026 | 0.30 | 0.30 | 0.28 | 0.28 | 49,930 | 4.49 |
| 1/15/2026 | 0.28 | 0.29 | 0.28 | 0.29 | 49,561 | 4.57 |
| 1/14/2026 | 0.29 | 0.29 | 0.28 | 0.28 | 32,651 | 4.53 |
| 1/13/2026 | 0.30 | 0.30 | 0.28 | 0.29 | 22,548 | 4.66 |
| 1/12/2026 | 0.29 | 0.30 | 0.29 | 0.29 | 63,365 | 4.71 |
| 1/09/2026 | 0.32 | 0.32 | 0.30 | 0.30 | 113,861 | 4.83 |
| 1/08/2026 | 0.30 | 0.32 | 0.29 | 0.31 | 323,862 | 5.02 |
| 1/07/2026 | 0.31 | 0.31 | 0.24 | 0.30 | 605,249 | 4.75 |
| 1/06/2026 | 0.28 | 0.32 | 0.26 | 0.32 | 914,362 | 5.05 |
| 1/05/2026 | 0.27 | 0.30 | 0.24 | 0.29 | 877,281 | 4.63 |
| 1/02/2026 | 0.21 | 0.28 | 0.21 | 0.26 | 1,191,182 | 4.19 |
| 12/31/2025 | 0.26 | 0.26 | 0.20 | 0.22 | 133,272 | 3.53 |
| 12/30/2025 | 0.26 | 0.27 | 0.25 | 0.25 | 46,459 | 4.02 |
| 12/29/2025 | 0.26 | 0.27 | 0.25 | 0.26 | 46,161 | 4.12 |
| 12/26/2025 | 0.27 | 0.28 | 0.25 | 0.25 | 13,518 | 4.08 |
| 12/24/2025 | 0.25 | 0.26 | 0.25 | 0.26 | 5,346 | 4.22 |
| 12/23/2025 | 0.27 | 0.29 | 0.25 | 0.27 | 40,262 | 4.28 |