EMQQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.00	30.72	30.00	30.65	30.65	1.69%	56,298
Jun 25, 2026	30.59	30.59	30.13	30.14	30.14	-2.05%	57,403
Jun 24, 2026	30.84	31.09	30.76	30.77	30.77	0.36%	44,876
Jun 23, 2026	30.57	30.86	30.57	30.66	30.66	-2.14%	22,185
Jun 22, 2026	31.46	31.61	31.32	31.33	31.33	-0.95%	113,556
Jun 18, 2026	31.79	31.79	31.48	31.63	31.63	-0.16%	34,488
Jun 17, 2026	32.05	32.35	31.65	31.68	31.68	-0.85%	53,737
Jun 16, 2026	31.97	32.13	31.88	31.95	31.95	-0.56%	57,605
Jun 15, 2026	32.07	32.34	32.07	32.13	32.13	1.36%	37,744
Jun 12, 2026	31.82	31.86	31.50	31.70	31.70	0.57%	60,441
Jun 11, 2026	30.91	31.56	30.71	31.52	31.52	1.32%	103,389
Jun 10, 2026	31.32	31.57	31.02	31.11	31.11	-0.89%	60,566
Jun 9, 2026	31.62	31.75	31.04	31.39	31.39	0.29%	54,912
Jun 8, 2026	31.65	31.75	31.29	31.30	31.30	-0.48%	44,366
Jun 5, 2026	32.25	32.25	31.43	31.45	31.45	-3.08%	38,700
Jun 4, 2026	32.49	32.72	32.37	32.45	32.45	0.25%	32,709
Jun 3, 2026	32.73	32.73	32.26	32.37	32.37	-2.68%	47,350
Jun 2, 2026	33.47	33.66	33.26	33.26	33.26	1.06%	72,890
Jun 1, 2026	32.48	33.01	32.48	32.91	32.91	1.57%	30,901
May 29, 2026	32.41	32.57	32.22	32.40	32.40	0.19%	83,557
May 28, 2026	32.08	32.45	31.98	32.34	32.34	-0.83%	239,897
May 27, 2026	32.34	32.71	32.34	32.61	32.61	-0.20%	87,585
May 26, 2026	32.59	32.76	32.59	32.68	32.68	0.95%	44,788
May 22, 2026	32.23	32.59	32.23	32.37	32.37	-1.55%	46,578
May 21, 2026	32.44	32.96	32.32	32.88	32.88	-0.81%	37,906
May 20, 2026	32.61	33.19	32.53	33.15	33.15	1.69%	155,275
May 19, 2026	32.47	32.82	32.47	32.60	32.60	0.09%	23,352
May 18, 2026	32.64	32.64	32.34	32.57	32.57	0.22%	43,187
May 15, 2026	32.72	32.72	32.50	32.50	32.50	-2.61%	27,251
May 14, 2026	33.57	33.58	33.23	33.37	33.37	-1.59%	32,508
May 13, 2026	33.20	34.00	33.14	33.91	33.91	2.39%	56,586
May 12, 2026	33.32	33.32	32.90	33.12	33.12	-1.08%	100,787
May 11, 2026	33.76	33.79	33.38	33.48	33.48	-1.86%	31,650
May 8, 2026	34.47	34.53	34.09	34.12	34.12	-1.53%	74,218
May 7, 2026	35.03	35.12	34.56	34.65	34.65	-0.99%	138,295
May 6, 2026	34.33	35.00	34.33	34.99	34.99	2.62%	51,922
May 5, 2026	34.23	34.24	34.06	34.10	34.10	0.06%	17,562
May 4, 2026	34.29	34.47	34.07	34.08	34.08	-0.82%	30,193
May 1, 2026	34.31	34.48	34.30	34.36	34.36	0.32%	31,468
Apr 30, 2026	33.75	34.41	33.75	34.25	34.25	1.87%	52,407
Apr 29, 2026	33.91	33.91	33.55	33.62	33.62	-0.71%	29,048
Apr 28, 2026	33.86	33.97	33.74	33.86	33.86	-0.79%	25,908
Apr 27, 2026	34.07	34.28	34.07	34.13	34.13	-0.44%	21,330
Apr 24, 2026	33.98	34.33	33.96	34.28	34.28	1.15%	22,985
Apr 23, 2026	34.47	34.47	33.67	33.89	33.89	-2.42%	42,637
Apr 22, 2026	34.89	34.90	34.58	34.73	34.73	-0.14%	52,113
Apr 21, 2026	35.40	35.40	34.71	34.78	34.78	-2.30%	23,738
Apr 20, 2026	35.48	35.63	35.33	35.60	35.60	-0.67%	38,290
Apr 17, 2026	35.93	36.24	35.80	35.84	35.84	1.57%	25,968
Apr 16, 2026	35.34	35.55	35.12	35.29	35.29	0.88%	22,272
Apr 15, 2026	34.61	35.08	34.54	34.98	34.98	1.56%	19,510
Apr 14, 2026	34.12	34.64	34.12	34.44	34.44	1.52%	38,648
Apr 13, 2026	33.32	33.99	33.28	33.93	33.93	0.52%	50,913
Apr 10, 2026	33.98	34.08	33.74	33.75	33.75	-0.21%	11,522
Apr 9, 2026	33.79	33.86	33.33	33.82	33.82	-0.53%	40,148
Apr 8, 2026	34.50	34.67	33.90	34.00	34.00	4.49%	37,193
Apr 7, 2026	32.69	32.70	32.09	32.54	32.54	-0.34%	143,097
Apr 6, 2026	32.54	32.95	32.54	32.65	32.65	0.21%	89,994
Apr 2, 2026	32.21	32.91	32.17	32.58	32.58	-1.06%	41,823
Apr 1, 2026	33.16	33.27	32.89	32.93	32.93	-0.45%	55,588
Mar 31, 2026	32.07	33.15	32.06	33.08	33.08	3.89%	69,554
Mar 30, 2026	32.07	32.25	31.70	31.84	31.84	-0.41%	40,786
Mar 27, 2026	32.28	32.34	31.94	31.97	31.97	-1.96%	70,567
Mar 26, 2026	32.83	33.21	32.61	32.61	32.61	-2.63%	39,028
Mar 25, 2026	33.39	33.80	33.38	33.49	33.49	2.64%	61,240
Mar 24, 2026	32.72	32.85	32.50	32.63	32.63	-1.45%	44,609
Mar 23, 2026	33.08	33.56	32.88	33.11	33.11	2.25%	55,778
Mar 20, 2026	32.95	32.99	32.30	32.38	32.38	-2.06%	53,862
Mar 19, 2026	32.99	33.30	32.82	33.06	33.06	-1.58%	82,823
Mar 18, 2026	34.23	34.34	33.59	33.59	33.59	-2.52%	40,340
Mar 17, 2026	34.77	34.89	34.46	34.46	34.46	-0.43%	34,834
Mar 16, 2026	34.54	34.80	34.54	34.61	34.61	2.49%	62,735
Mar 13, 2026	34.02	34.26	33.71	33.77	33.77	0.36%	25,778
Mar 12, 2026	34.12	34.22	33.63	33.65	33.65	-2.46%	108,506
Mar 11, 2026	34.59	34.75	34.29	34.50	34.50	-1.32%	72,019
Mar 10, 2026	34.99	35.53	34.80	34.96	34.96	0.69%	73,392
Mar 9, 2026	34.06	34.84	33.74	34.72	34.72	1.52%	104,256
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%	69,012
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%	40,243
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%	87,172
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%	51,129
Feb 20, 2026	37.17	38.01	37.17	37.89	37.89	1.23%	58,164
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%	47,052
Feb 3, 2026	39.58	39.58	38.67	39.06	39.06	-1.86%	52,894