EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
2.590
+0.290 (12.61%)
Mar 9, 2026, 1:31 PM EDT - Market open
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.25 | 2.95 | 2.25 | 2.60 | - | 13.04% | 105,090 |
| Mar 6, 2026 | 2.29 | 2.33 | 2.24 | 2.30 | 2.30 | -1.29% | 10,050 |
| Mar 5, 2026 | 2.31 | 2.38 | 2.29 | 2.33 | 2.33 | 1.30% | 4,606 |
| Mar 4, 2026 | 2.35 | 2.48 | 2.25 | 2.30 | 2.30 | 0.44% | 26,384 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.21 | 2.29 | 2.29 | -4.98% | 10,880 |
| Mar 2, 2026 | 2.34 | 2.54 | 2.28 | 2.41 | 2.41 | 0.84% | 15,970 |
| Feb 27, 2026 | 2.65 | 2.65 | 2.32 | 2.39 | 2.39 | -12.13% | 32,668 |
| Feb 26, 2026 | 2.45 | 2.73 | 2.41 | 2.72 | 2.72 | 7.94% | 93,656 |
| Feb 25, 2026 | 2.90 | 3.95 | 2.30 | 2.52 | 2.52 | -13.10% | 804,621 |
| Feb 24, 2026 | 2.84 | 2.93 | 2.76 | 2.90 | 2.90 | 3.20% | 20,838 |
| Feb 23, 2026 | 3.07 | 3.07 | 2.81 | 2.81 | 2.81 | -9.94% | 16,486 |
| Feb 20, 2026 | 3.07 | 3.23 | 2.86 | 3.12 | 3.12 | 0.32% | 20,887 |
| Feb 19, 2026 | 3.20 | 3.30 | 2.91 | 3.11 | 3.11 | -3.72% | 153,109 |
| Feb 18, 2026 | 3.08 | 3.36 | 3.08 | 3.23 | 3.23 | -9.40% | 56,396 |
| Feb 17, 2026 | 3.07 | 3.80 | 3.00 | 3.57 | 3.57 | 23.87% | 261,008 |
| Feb 13, 2026 | 2.72 | 3.02 | 2.70 | 2.88 | 2.88 | 5.00% | 20,469 |
| Feb 12, 2026 | 3.20 | 3.28 | 2.45 | 2.74 | 2.74 | -22.48% | 52,230 |
| Feb 11, 2026 | 3.52 | 3.60 | 3.36 | 3.54 | 3.54 | 1.55% | 10,365 |
| Feb 10, 2026 | 3.52 | 3.68 | 3.39 | 3.48 | 3.48 | -1.08% | 688 |
| Feb 9, 2026 | 3.36 | 3.61 | 3.36 | 3.52 | 3.52 | 2.15% | 1,023 |
| Feb 6, 2026 | 3.21 | 3.62 | 3.21 | 3.45 | 3.45 | 0.64% | 3,036 |
| Feb 5, 2026 | 3.74 | 3.76 | 3.29 | 3.42 | 3.42 | -4.62% | 5,600 |
| Feb 4, 2026 | 3.63 | 4.00 | 3.36 | 3.59 | 3.59 | -1.07% | 11,974 |
| Feb 3, 2026 | 3.52 | 3.65 | 3.52 | 3.63 | 3.63 | -1.25% | 6,903 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.43 | 3.68 | 3.68 | -1.26% | 5,687 |
| Jan 30, 2026 | 3.94 | 3.96 | 3.30 | 3.72 | 3.72 | -1.01% | 6,616 |
| Jan 29, 2026 | 3.88 | 3.93 | 3.68 | 3.76 | 3.76 | -6.07% | 12,738 |
| Jan 28, 2026 | 4.16 | 4.34 | 3.74 | 4.00 | 4.00 | -1.89% | 64,950 |
| Jan 27, 2026 | 3.93 | 4.58 | 3.86 | 4.08 | 4.08 | 4.88% | 4,533 |
| Jan 26, 2026 | 3.97 | 4.07 | 3.87 | 3.89 | 3.89 | -4.70% | 1,442 |
| Jan 23, 2026 | 4.12 | 4.36 | 3.98 | 4.08 | 4.08 | -3.54% | 5,764 |
| Jan 22, 2026 | 4.34 | 4.40 | 4.00 | 4.23 | 4.23 | -0.26% | 4,210 |
| Jan 21, 2026 | 4.31 | 4.67 | 4.19 | 4.24 | 4.24 | -0.63% | 1,787 |
| Jan 20, 2026 | 4.48 | 4.48 | 4.20 | 4.27 | 4.27 | -4.81% | 1,815 |
| Jan 16, 2026 | 4.74 | 4.77 | 4.48 | 4.49 | 4.49 | -1.80% | 3,120 |
| Jan 15, 2026 | 4.46 | 4.72 | 4.46 | 4.57 | 4.57 | 0.84% | 3,097 |
| Jan 14, 2026 | 4.59 | 4.59 | 4.40 | 4.53 | 4.53 | -2.75% | 2,112 |
| Jan 13, 2026 | 4.80 | 4.80 | 4.48 | 4.66 | 4.66 | -1.10% | 1,687 |
| Jan 12, 2026 | 4.59 | 4.85 | 4.59 | 4.71 | 4.71 | -2.46% | 5,358 |
| Jan 9, 2026 | 5.17 | 5.17 | 4.73 | 4.83 | 4.83 | -3.88% | 7,116 |
| Jan 8, 2026 | 4.77 | 5.17 | 4.65 | 5.02 | 5.02 | 5.72% | 20,452 |
| Jan 7, 2026 | 4.94 | 4.99 | 3.85 | 4.75 | 4.75 | -5.86% | 37,828 |
| Jan 6, 2026 | 4.49 | 5.08 | 4.20 | 5.05 | 5.05 | 8.98% | 63,562 |
| Jan 5, 2026 | 4.32 | 4.80 | 3.90 | 4.63 | 4.63 | 10.63% | 55,912 |
| Jan 2, 2026 | 3.44 | 4.48 | 3.39 | 4.19 | 4.19 | 18.65% | 74,448 |
| Dec 31, 2025 | 4.16 | 4.16 | 3.20 | 3.53 | 3.53 | -12.13% | 8,329 |
| Dec 30, 2025 | 4.24 | 4.32 | 4.02 | 4.02 | 4.02 | -2.45% | 3,091 |
| Dec 29, 2025 | 4.08 | 4.24 | 4.08 | 4.12 | 4.12 | 1.03% | 2,889 |
| Dec 26, 2025 | 4.37 | 4.42 | 4.00 | 4.08 | 4.08 | -3.41% | 844 |
| Dec 24, 2025 | 4.00 | 4.23 | 4.00 | 4.22 | 4.22 | -1.31% | 334 |
| Dec 23, 2025 | 4.24 | 4.64 | 3.98 | 4.28 | 4.28 | 4.99% | 2,583 |
| Dec 22, 2025 | 4.16 | 4.23 | 3.71 | 4.07 | 4.07 | -3.78% | 4,618 |
| Dec 19, 2025 | 4.23 | 4.38 | 4.00 | 4.23 | 4.23 | 0.12% | 2,897 |
| Dec 18, 2025 | 4.43 | 4.48 | 4.17 | 4.23 | 4.23 | -6.91% | 4,373 |
| Dec 17, 2025 | 4.56 | 4.59 | 4.32 | 4.54 | 4.54 | -3.18% | 4,809 |
| Dec 16, 2025 | 4.74 | 4.75 | 4.59 | 4.69 | 4.69 | -1.24% | 3,338 |
| Dec 15, 2025 | 4.89 | 5.44 | 4.35 | 4.75 | 4.75 | -3.10% | 6,696 |
| Dec 12, 2025 | 5.36 | 5.44 | 4.90 | 4.90 | 4.90 | -5.20% | 6,657 |
| Dec 11, 2025 | 5.12 | 5.26 | 5.12 | 5.17 | 5.17 | -1.79% | 1,560 |
| Dec 10, 2025 | 5.30 | 5.34 | 5.23 | 5.26 | 5.26 | -0.55% | 1,538 |
| Dec 9, 2025 | 5.25 | 5.60 | 5.22 | 5.29 | 5.29 | 0.76% | 2,304 |
| Dec 8, 2025 | 5.44 | 5.44 | 5.25 | 5.25 | 5.25 | -3.44% | 1,517 |
| Dec 5, 2025 | 5.44 | 5.58 | 5.32 | 5.44 | 5.44 | 5.00% | 2,816 |
| Dec 4, 2025 | 5.12 | 5.36 | 4.98 | 5.18 | 5.18 | -0.63% | 2,249 |
| Dec 3, 2025 | 5.29 | 5.44 | 5.14 | 5.21 | 5.21 | 1.36% | 2,027 |
| Dec 2, 2025 | 5.13 | 5.23 | 5.12 | 5.14 | 5.14 | 0.47% | 1,198 |
| Dec 1, 2025 | 4.57 | 5.18 | 4.57 | 5.12 | 5.12 | -1.20% | 1,773 |
| Nov 28, 2025 | 4.96 | 5.29 | 4.96 | 5.18 | 5.18 | 5.63% | 1,021 |
| Nov 26, 2025 | 4.86 | 5.11 | 4.64 | 4.91 | 4.91 | 4.12% | 2,439 |
| Nov 25, 2025 | 4.64 | 4.80 | 4.46 | 4.71 | 4.71 | 1.55% | 4,951 |
| Nov 24, 2025 | 4.64 | 4.72 | 4.53 | 4.64 | 4.64 | 3.02% | 2,795 |
| Nov 21, 2025 | 4.46 | 4.80 | 3.67 | 4.50 | 4.50 | -7.55% | 15,854 |
| Nov 20, 2025 | 4.88 | 5.20 | 4.68 | 4.87 | 4.87 | -0.16% | 5,373 |
| Nov 19, 2025 | 5.12 | 5.44 | 4.84 | 4.88 | 4.88 | -5.19% | 5,901 |
| Nov 18, 2025 | 5.55 | 5.56 | 5.13 | 5.15 | 5.15 | -2.13% | 3,000 |
| Nov 17, 2025 | 5.70 | 5.70 | 5.12 | 5.26 | 5.26 | -1.94% | 8,126 |
| Nov 14, 2025 | 5.44 | 5.47 | 5.28 | 5.36 | 5.36 | -3.40% | 4,596 |
| Nov 13, 2025 | 5.44 | 5.59 | 5.44 | 5.55 | 5.55 | -3.04% | 3,301 |
| Nov 12, 2025 | 5.84 | 6.08 | 5.66 | 5.73 | 5.73 | -1.99% | 1,221 |
| Nov 11, 2025 | 5.91 | 6.08 | 5.60 | 5.84 | 5.84 | -6.35% | 2,158 |
| Nov 10, 2025 | 5.89 | 6.40 | 5.46 | 6.24 | 6.24 | 9.79% | 7,274 |
| Nov 7, 2025 | 5.44 | 5.82 | 5.44 | 5.68 | 5.68 | 2.19% | 5,410 |
| Nov 6, 2025 | 5.77 | 5.77 | 5.44 | 5.56 | 5.56 | -5.44% | 5,744 |
| Nov 5, 2025 | 6.11 | 6.11 | 5.64 | 5.88 | 5.88 | -0.05% | 3,627 |
| Nov 4, 2025 | 6.24 | 6.64 | 5.60 | 5.88 | 5.88 | -4.50% | 12,269 |
| Nov 3, 2025 | 5.76 | 6.56 | 5.51 | 6.16 | 6.16 | -13.94% | 32,287 |
| Oct 31, 2025 | 6.96 | 7.59 | 6.90 | 7.16 | 7.16 | -1.05% | 37,151 |
| Oct 30, 2025 | 6.88 | 7.44 | 6.80 | 7.23 | 7.23 | -2.77% | 30,917 |
| Oct 29, 2025 | 7.31 | 7.82 | 7.04 | 7.44 | 7.44 | 2.20% | 52,211 |
| Oct 28, 2025 | 7.66 | 7.84 | 7.12 | 7.28 | 7.28 | -7.14% | 22,289 |
| Oct 27, 2025 | 8.25 | 8.48 | 7.38 | 7.84 | 7.84 | 5.83% | 112,300 |
| Oct 24, 2025 | 7.52 | 7.60 | 7.23 | 7.41 | 7.41 | 2.36% | 49,675 |
| Oct 23, 2025 | 6.80 | 7.45 | 6.68 | 7.24 | 7.24 | 4.22% | 19,841 |
| Oct 22, 2025 | 7.04 | 7.04 | 6.88 | 6.94 | 6.94 | 0.93% | 6,562 |
| Oct 21, 2025 | 6.72 | 6.93 | 6.67 | 6.88 | 6.88 | 0.75% | 5,627 |
| Oct 20, 2025 | 6.76 | 6.93 | 6.72 | 6.83 | 6.83 | 1.65% | 2,485 |
| Oct 17, 2025 | 6.73 | 6.76 | 6.62 | 6.72 | 6.72 | -0.18% | 4,181 |
| Oct 16, 2025 | 7.20 | 7.22 | 6.72 | 6.73 | 6.73 | -7.07% | 5,880 |
| Oct 15, 2025 | 7.04 | 7.36 | 7.02 | 7.24 | 7.24 | 1.03% | 2,761 |
| Oct 14, 2025 | 6.97 | 7.17 | 6.88 | 7.17 | 7.17 | 6.67% | 3,260 |