EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.3400
+0.0162 (5.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.3300
-0.0100 (-2.94%)
After-hours: Dec 5, 2025, 7:06 PM EST
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | 5.00% | 45,016 |
| Dec 4, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -0.64% | 35,985 |
| Dec 3, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | 1.37% | 32,208 |
| Dec 2, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 0.47% | 19,175 |
| Dec 1, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -1.20% | 28,370 |
| Nov 28, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 5.64% | 16,338 |
| Nov 26, 2025 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.11% | 39,036 |
| Nov 25, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.55% | 79,222 |
| Nov 24, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.02% | 44,735 |
| Nov 21, 2025 | 0.28 | 0.30 | 0.23 | 0.28 | 0.28 | -7.55% | 253,411 |
| Nov 20, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -0.16% | 85,974 |
| Nov 19, 2025 | 0.32 | 0.34 | 0.30 | 0.31 | 0.31 | -5.19% | 94,421 |
| Nov 18, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | 0.32 | -2.13% | 48,012 |
| Nov 17, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -1.94% | 130,028 |
| Nov 14, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -3.40% | 73,544 |
| Nov 13, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -3.05% | 52,821 |
| Nov 12, 2025 | 0.37 | 0.38 | 0.35 | 0.36 | 0.36 | -1.97% | 19,541 |
| Nov 11, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -6.36% | 34,542 |
| Nov 10, 2025 | 0.37 | 0.40 | 0.34 | 0.39 | 0.39 | 9.80% | 116,394 |
| Nov 7, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 2.19% | 86,561 |
| Nov 6, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.35 | -5.44% | 91,912 |
| Nov 5, 2025 | 0.38 | 0.38 | 0.35 | 0.37 | 0.37 | -0.05% | 58,032 |
| Nov 4, 2025 | 0.39 | 0.42 | 0.35 | 0.37 | 0.37 | -4.49% | 196,305 |
| Nov 3, 2025 | 0.36 | 0.41 | 0.34 | 0.39 | 0.39 | -13.93% | 516,596 |
| Oct 31, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | -1.06% | 594,420 |
| Oct 30, 2025 | 0.43 | 0.46 | 0.43 | 0.45 | 0.45 | -2.77% | 494,679 |
| Oct 29, 2025 | 0.46 | 0.49 | 0.44 | 0.47 | 0.47 | 2.20% | 835,380 |
| Oct 28, 2025 | 0.48 | 0.49 | 0.44 | 0.46 | 0.46 | -7.14% | 356,626 |
| Oct 27, 2025 | 0.52 | 0.53 | 0.46 | 0.49 | 0.49 | 5.83% | 1,796,800 |
| Oct 24, 2025 | 0.47 | 0.48 | 0.45 | 0.46 | 0.46 | 2.37% | 794,804 |
| Oct 23, 2025 | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | 4.22% | 317,462 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | 0.93% | 104,994 |
| Oct 21, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.75% | 90,036 |
| Oct 20, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.64% | 39,772 |
| Oct 17, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | -0.17% | 66,896 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -7.07% | 94,094 |
| Oct 15, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 1.03% | 44,191 |
| Oct 14, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 6.67% | 52,168 |
| Oct 13, 2025 | 0.43 | 0.46 | 0.42 | 0.42 | 0.42 | -2.37% | 75,187 |
| Oct 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.47% | 157,515 |
| Oct 9, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 2.15% | 88,891 |
| Oct 8, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -0.65% | 153,345 |
| Oct 7, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 0.04% | 134,307 |
| Oct 6, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.43% | 195,155 |
| Oct 3, 2025 | 0.46 | 0.48 | 0.45 | 0.47 | 0.47 | 6.73% | 264,618 |
| Oct 2, 2025 | 0.46 | 0.46 | 0.42 | 0.44 | 0.44 | 1.59% | 105,854 |
| Oct 1, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -2.67% | 111,022 |
| Sep 30, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | 2.20% | 139,343 |
| Sep 29, 2025 | 0.42 | 0.45 | 0.41 | 0.44 | 0.44 | 4.49% | 149,514 |
| Sep 26, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.63% | 153,236 |