EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.04	34.40	33.97	34.20	34.20	0.06%	52,910
Mar 5, 2026	33.97	34.33	33.79	34.18	34.18	-0.78%	267,648
Mar 4, 2026	34.24	34.51	34.08	34.45	34.45	1.00%	219,780
Mar 3, 2026	33.66	34.25	33.06	34.11	34.11	-3.67%	69,011
Mar 2, 2026	34.89	35.59	34.81	35.41	35.41	-1.39%	46,659
Feb 27, 2026	35.91	36.07	35.85	35.91	35.91	-0.72%	40,232
Feb 26, 2026	36.31	36.31	35.88	36.17	36.17	-1.55%	72,001
Feb 25, 2026	36.90	36.95	36.44	36.74	36.74	-0.62%	87,171
Feb 24, 2026	36.72	37.08	36.60	36.97	36.97	0.05%	36,075
Feb 23, 2026	37.85	37.90	36.91	36.95	36.95	-2.48%	51,119
Feb 20, 2026	37.17	38.01	37.17	37.89	37.89	1.23%	58,156
Feb 19, 2026	37.50	37.65	37.27	37.43	37.43	-0.82%	76,893
Feb 18, 2026	37.47	37.96	37.47	37.74	37.74	1.13%	115,415
Feb 17, 2026	37.11	37.50	36.96	37.32	37.32	0.05%	45,496
Feb 13, 2026	37.12	37.44	37.06	37.30	37.30	-0.93%	47,719
Feb 12, 2026	38.61	38.61	37.48	37.65	37.65	-2.39%	26,707
Feb 11, 2026	38.85	38.93	38.33	38.57	38.57	-0.46%	26,440
Feb 10, 2026	38.55	38.97	38.55	38.75	38.75	0.36%	55,819
Feb 9, 2026	38.33	38.78	38.33	38.61	38.61	0.49%	65,442
Feb 6, 2026	38.22	38.51	37.99	38.42	38.42	1.72%	76,621
Feb 5, 2026	38.19	38.42	37.73	37.77	37.77	-0.84%	69,894
Feb 4, 2026	38.83	38.83	37.91	38.09	38.09	-2.48%	47,024
Feb 3, 2026	39.58	39.58	38.67	39.06	39.06	-1.86%	52,843
Feb 2, 2026	39.32	40.05	39.32	39.80	39.80	0.71%	57,004
Jan 30, 2026	40.31	40.45	39.46	39.52	39.52	-2.96%	54,866
Jan 29, 2026	41.26	41.26	40.26	40.73	40.73	-0.49%	73,507
Jan 28, 2026	41.21	41.23	40.88	40.93	40.93	0.09%	73,502
Jan 27, 2026	40.62	40.91	40.56	40.89	40.89	1.04%	29,195
Jan 26, 2026	40.22	40.65	40.22	40.47	40.47	0.37%	249,992
Jan 23, 2026	40.18	40.39	40.08	40.32	40.32	-0.15%	22,566
Jan 22, 2026	40.23	40.52	40.21	40.38	40.38	1.53%	67,078
Jan 21, 2026	39.81	40.03	39.52	39.77	39.77	1.51%	54,169
Jan 20, 2026	39.17	39.70	39.17	39.18	39.18	-1.93%	99,710
Jan 16, 2026	40.33	40.39	39.83	39.95	39.95	-1.53%	47,549
Jan 15, 2026	40.68	40.79	40.38	40.57	40.57	-0.71%	47,073
Jan 14, 2026	40.80	40.97	40.66	40.86	40.86	-0.70%	110,557
Jan 13, 2026	41.50	41.50	40.93	41.15	41.15	-1.84%	45,873
Jan 12, 2026	41.52	41.99	41.52	41.92	41.92	1.78%	33,501
Jan 9, 2026	41.27	41.34	41.00	41.19	41.19	-0.56%	28,156
Jan 8, 2026	41.23	41.46	41.15	41.42	41.42	-0.36%	23,444
Jan 7, 2026	41.94	41.94	41.51	41.57	41.57	-1.45%	29,443
Jan 6, 2026	42.03	42.63	42.03	42.18	42.18	0.19%	38,099
Jan 5, 2026	41.29	42.20	41.23	42.10	42.10	1.79%	103,918
Jan 2, 2026	41.23	41.36	41.03	41.36	41.36	2.48%	73,949
Dec 31, 2025	40.33	40.40	40.11	40.36	40.36	-0.10%	53,561
Dec 30, 2025	40.61	40.61	40.37	40.40	40.40	-3.16%	52,006
Dec 29, 2025	41.45	41.75	41.44	41.72	40.47	-0.14%	24,777
Dec 26, 2025	41.65	41.88	41.65	41.78	40.53	0.60%	62,714
Dec 24, 2025	41.50	41.61	41.50	41.53	40.29	-	8,284
Dec 23, 2025	41.39	41.56	41.29	41.53	40.29	-0.02%	20,969
Dec 22, 2025	41.56	41.62	41.43	41.54	40.30	0.17%	58,639
Dec 19, 2025	41.40	41.59	41.39	41.47	40.23	1.77%	33,954
Dec 18, 2025	40.79	41.03	40.72	40.75	39.53	1.22%	33,496
Dec 17, 2025	40.85	40.90	40.26	40.26	39.06	-1.13%	42,503
Dec 16, 2025	40.82	40.97	40.57	40.72	39.50	-1.38%	80,467
Dec 15, 2025	41.85	41.85	41.25	41.29	40.06	-1.20%	27,906
Dec 12, 2025	42.16	42.26	41.69	41.79	40.54	-0.48%	87,438
Dec 11, 2025	41.73	42.33	41.73	41.99	40.74	0.25%	58,561
Dec 10, 2025	41.76	42.06	41.56	41.89	40.63	0.18%	36,043
Dec 9, 2025	41.68	41.85	41.67	41.81	40.56	-0.49%	69,694
Dec 8, 2025	42.24	42.26	41.88	42.02	40.76	-0.67%	20,370
Dec 5, 2025	42.60	42.83	42.30	42.30	41.04	-0.26%	21,923
Dec 4, 2025	42.54	42.54	42.26	42.41	41.14	0.31%	24,875
Dec 3, 2025	42.37	42.50	42.26	42.28	41.02	-0.82%	37,692
Dec 2, 2025	42.60	42.73	42.47	42.63	41.36	-0.35%	19,067
Dec 1, 2025	42.72	43.10	42.70	42.78	41.50	0.12%	29,693
Nov 28, 2025	42.65	42.80	42.53	42.73	41.45	0.09%	7,689
Nov 26, 2025	42.64	42.96	42.49	42.69	41.41	0.68%	32,878
Nov 25, 2025	42.28	42.41	41.98	42.40	41.13	0.40%	29,687
Nov 24, 2025	41.85	42.29	41.85	42.23	40.97	1.89%	24,857
Nov 21, 2025	41.05	41.64	40.82	41.45	40.21	0.77%	68,942
Nov 20, 2025	42.60	42.71	41.12	41.13	39.90	-2.72%	36,040
Nov 19, 2025	42.47	42.55	42.15	42.28	41.02	-0.68%	34,348
Nov 18, 2025	42.47	42.78	42.37	42.57	41.30	-0.70%	19,081
Nov 17, 2025	43.16	43.35	42.75	42.87	41.59	-0.42%	46,319
Nov 14, 2025	43.14	43.64	43.00	43.05	41.76	-1.06%	38,845
Nov 13, 2025	44.39	44.40	43.38	43.51	42.21	-1.58%	19,807
Nov 12, 2025	44.64	44.67	44.19	44.21	42.89	-0.58%	18,096
Nov 11, 2025	44.60	44.69	44.44	44.47	43.14	-0.07%	18,467
Nov 10, 2025	44.49	44.55	44.28	44.50	43.17	1.64%	21,486
Nov 7, 2025	43.77	43.84	43.27	43.78	42.47	-0.97%	26,349
Nov 6, 2025	44.88	44.88	44.09	44.21	42.89	-1.40%	17,679
Nov 5, 2025	44.49	44.91	44.34	44.84	43.50	1.06%	17,504
Nov 4, 2025	44.24	44.65	44.24	44.37	43.04	-1.55%	14,526
Nov 3, 2025	45.04	45.32	44.88	45.07	43.72	0.29%	25,302
Oct 31, 2025	45.10	45.14	44.92	44.94	43.60	-0.71%	31,062
Oct 30, 2025	45.10	45.59	45.10	45.26	43.91	-1.61%	30,222
Oct 29, 2025	46.21	46.21	45.73	46.00	44.63	0.41%	48,947
Oct 28, 2025	45.90	45.93	45.62	45.81	44.44	-0.37%	26,949
Oct 27, 2025	46.08	46.10	45.87	45.98	44.61	2.31%	36,157
Oct 24, 2025	45.20	45.20	44.94	44.94	43.60	0.38%	26,692
Oct 23, 2025	44.41	44.89	44.41	44.77	43.43	1.08%	27,902
Oct 22, 2025	44.52	44.64	44.03	44.29	42.97	-0.47%	15,363
Oct 21, 2025	44.80	44.83	44.47	44.50	43.17	-1.13%	27,706
Oct 20, 2025	44.42	45.13	44.39	45.01	43.66	1.92%	45,384
Oct 17, 2025	43.72	44.26	43.70	44.16	42.84	0.07%	25,602
Oct 16, 2025	44.55	44.55	44.03	44.13	42.81	-0.74%	28,356
Oct 15, 2025	44.83	44.95	44.34	44.46	43.13	0.38%	40,276
Oct 14, 2025	43.98	44.55	43.81	44.29	42.97	-1.01%	86,450
Oct 13, 2025	44.87	44.98	44.65	44.74	43.40	1.97%	26,306