EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.5656
+0.0055 (0.99%)
At close: Aug 15, 2025, 4:00 PM
0.5500
-0.0155 (-2.75%)
After-hours: Aug 15, 2025, 4:02 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.99% | 1,119 |
| Aug 14, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | 0.04% | 3,020 |
| Aug 13, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -2.99% | 2,425 |
| Aug 12, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 4.04% | 14,818 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -3.97% | 6,934 |
| Aug 8, 2025 | 0.55 | 0.58 | 0.51 | 0.58 | 0.58 | 8.31% | 16,634 |
| Aug 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -0.71% | 20,694 |
| Aug 6, 2025 | 0.54 | 0.58 | 0.51 | 0.54 | 0.54 | -5.27% | 321,661 |
| Aug 5, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -10.02% | 10,393 |
| Aug 4, 2025 | 0.68 | 0.68 | 0.61 | 0.63 | 0.63 | 0.80% | 4,550 |
| Aug 1, 2025 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -2.80% | 19,453 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.63 | 0.64 | 0.64 | -1.46% | 2,919 |
| Jul 30, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | 4.07% | 1,771 |
| Jul 29, 2025 | 0.60 | 0.64 | 0.60 | 0.63 | 0.63 | 4.99% | 4,186 |
| Jul 28, 2025 | 0.61 | 0.65 | 0.60 | 0.60 | 0.60 | -6.04% | 7,690 |
| Jul 25, 2025 | 0.65 | 0.67 | 0.61 | 0.64 | 0.64 | -1.46% | 3,995 |
| Jul 24, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -3.41% | 4,761 |
| Jul 23, 2025 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | -3.08% | 9,036 |
| Jul 22, 2025 | 0.64 | 0.69 | 0.60 | 0.69 | 0.69 | 7.66% | 34,800 |
| Jul 21, 2025 | 0.57 | 0.64 | 0.56 | 0.64 | 0.64 | 11.36% | 24,803 |
| Jul 18, 2025 | 0.58 | 0.60 | 0.57 | 0.57 | 0.57 | 0.82% | 4,074 |
| Jul 17, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | 5.56% | 16,853 |
| Jul 16, 2025 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | -1.71% | 10,491 |
| Jul 15, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | -1.89% | 13,127 |
| Jul 14, 2025 | 0.56 | 0.61 | 0.46 | 0.56 | 0.56 | -1.51% | 35,863 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.53 | 0.57 | 0.57 | -5.95% | 92,632 |
| Jul 10, 2025 | 0.56 | 0.63 | 0.52 | 0.60 | 0.60 | -4.03% | 280,320 |
| Jul 9, 2025 | 0.42 | 0.92 | 0.42 | 0.63 | 0.63 | 49.89% | 6,453,090 |
| Jul 8, 2025 | 0.58 | 0.58 | 0.42 | 0.42 | 0.42 | -11.33% | 35,244 |
| Jul 7, 2025 | 0.48 | 0.57 | 0.45 | 0.47 | 0.47 | -3.27% | 26,655 |
| Jul 3, 2025 | 0.55 | 0.59 | 0.49 | 0.49 | 0.49 | - | 23,807 |
| Jul 2, 2025 | 0.45 | 0.59 | 0.45 | 0.49 | 0.49 | - | 14,833 |
| Jul 1, 2025 | 0.59 | 0.59 | 0.46 | 0.49 | 0.49 | -2.00% | 29,747 |
| Jun 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 59 |
| Jun 27, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 233 |
| Jun 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.79% | 15,218 |
| Jun 25, 2025 | 0.55 | 0.56 | 0.49 | 0.50 | 0.50 | -10.00% | 3,669 |
| Jun 24, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -4.95% | 4,900 |
| Jun 23, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 12.76% | 1,970 |
| Jun 20, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | 2.33% | 9,606 |
| Jun 18, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.02% | 732 |
| Jun 17, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | -6.91% | 1,511 |
| Jun 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 67 |
| Jun 13, 2025 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.91% | 8,697 |
| Jun 12, 2025 | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | 1.95% | 1,826 |
| Jun 11, 2025 | 0.55 | 0.55 | 0.51 | 0.54 | 0.54 | 7.94% | 9,021 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -9.39% | 154 |
| Jun 9, 2025 | 0.55 | 0.60 | 0.55 | 0.55 | 0.55 | 2.20% | 2,533 |
| Jun 6, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 4,788 |
| Jun 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 100 |