EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
0.340
+0.016 (5.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.330
-0.010 (-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 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -3.76% | 456,186 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.42 | 0.43 | 0.43 | -8.41% | 873,823 |
| Sep 23, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | -4.59% | 218,389 |
| Sep 22, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.72% | 171,541 |
| Sep 19, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -1.41% | 311,348 |
| Sep 18, 2025 | 0.48 | 0.50 | 0.47 | 0.49 | 0.49 | 2.48% | 340,644 |
| Sep 17, 2025 | 0.46 | 0.49 | 0.46 | 0.48 | 0.48 | 1.96% | 280,453 |
| Sep 16, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -3.25% | 394,447 |
| Sep 15, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -3.31% | 551,509 |
| Sep 12, 2025 | 0.53 | 0.54 | 0.50 | 0.50 | 0.50 | -5.69% | 440,993 |
| Sep 11, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -3.18% | 490,997 |
| Sep 10, 2025 | 0.49 | 0.56 | 0.48 | 0.55 | 0.55 | 8.72% | 1,277,595 |
| Sep 9, 2025 | 0.49 | 0.53 | 0.48 | 0.51 | 0.51 | 2.62% | 746,387 |
| Sep 8, 2025 | 0.51 | 0.52 | 0.47 | 0.49 | 0.49 | -5.19% | 1,090,084 |
| Sep 5, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -4.04% | 762,605 |
| Sep 4, 2025 | 0.55 | 0.59 | 0.54 | 0.54 | 0.54 | 3.61% | 3,689,181 |
| Sep 3, 2025 | 0.52 | 0.57 | 0.51 | 0.52 | 0.52 | -1.82% | 1,228,172 |
| Sep 2, 2025 | 0.51 | 0.57 | 0.50 | 0.53 | 0.53 | 1.33% | 1,190,671 |
| Aug 29, 2025 | 0.56 | 0.56 | 0.51 | 0.53 | 0.53 | -4.56% | 1,519,874 |
| Aug 28, 2025 | 0.56 | 0.58 | 0.52 | 0.55 | 0.55 | 5.52% | 9,190,584 |
| Aug 27, 2025 | 0.60 | 0.60 | 0.50 | 0.52 | 0.52 | -6.52% | 1,403,251 |
| Aug 26, 2025 | 0.71 | 0.71 | 0.54 | 0.56 | 0.56 | -24.54% | 2,941,453 |
| Aug 25, 2025 | 0.94 | 1.13 | 0.68 | 0.74 | 0.74 | -40.32% | 10,565,951 |
| Aug 22, 2025 | 1.38 | 1.74 | 1.18 | 1.24 | 1.24 | 128.45% | 205,934,861 |
| Aug 21, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 2.20% | 13,039,730 |
| Aug 20, 2025 | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -2.19% | 3,346 |
| Aug 19, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | -1.29% | 5,308 |
| Aug 18, 2025 | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | -2.74% | 1,208 |
| Aug 15, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.00% | 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 | -2.98% | 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 | 0.62 | -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 |