EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
3.310
-0.380 (-10.30%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.61 | 3.66 | 3.31 | 3.31 | 3.31 | -10.30% | 18,094 |
| Apr 27, 2026 | 3.94 | 3.97 | 3.51 | 3.69 | 3.69 | -9.11% | 23,328 |
| Apr 24, 2026 | 3.95 | 4.15 | 3.85 | 4.06 | 4.06 | 1.50% | 11,038 |
| Apr 23, 2026 | 4.20 | 4.20 | 3.84 | 4.00 | 4.00 | -8.68% | 37,630 |
| Apr 22, 2026 | 4.45 | 4.45 | 4.15 | 4.38 | 4.38 | 2.82% | 161,657 |
| Apr 21, 2026 | 3.83 | 4.50 | 3.83 | 4.26 | 4.26 | 8.95% | 302,682 |
| Apr 20, 2026 | 3.84 | 3.97 | 3.72 | 3.91 | 3.91 | -0.26% | 18,666 |
| Apr 17, 2026 | 4.19 | 4.22 | 3.92 | 3.92 | 3.92 | -8.41% | 33,856 |
| Apr 16, 2026 | 3.79 | 4.41 | 3.69 | 4.28 | 4.28 | 10.31% | 64,820 |
| Apr 15, 2026 | 3.99 | 4.20 | 3.59 | 3.88 | 3.88 | 0.26% | 408,358 |
| Apr 14, 2026 | 4.26 | 4.44 | 3.65 | 3.87 | 3.87 | -12.64% | 48,174 |
| Apr 13, 2026 | 4.13 | 4.49 | 4.06 | 4.43 | 4.43 | 7.26% | 85,569 |
| Apr 10, 2026 | 4.71 | 4.71 | 3.95 | 4.13 | 4.13 | -15.20% | 81,830 |
| Apr 9, 2026 | 5.79 | 5.79 | 4.72 | 4.87 | 4.87 | -15.89% | 173,271 |
| Apr 8, 2026 | 7.46 | 7.69 | 5.22 | 5.79 | 5.79 | -23.11% | 179,615 |
| Apr 7, 2026 | 8.03 | 8.55 | 7.34 | 7.53 | 7.53 | -8.51% | 148,121 |
| Apr 6, 2026 | 7.19 | 9.00 | 7.01 | 8.23 | 8.23 | 13.52% | 350,246 |
| Apr 2, 2026 | 10.39 | 11.80 | 6.70 | 7.25 | 7.25 | -31.47% | 681,237 |
| Apr 1, 2026 | 8.70 | 11.23 | 8.70 | 10.58 | 10.58 | 18.88% | 1,168,441 |
| Mar 31, 2026 | 7.35 | 9.48 | 7.30 | 8.90 | 8.90 | 8.67% | 775,792 |
| Mar 30, 2026 | 10.51 | 11.21 | 7.15 | 8.19 | 8.19 | 17.34% | 23,857,135 |
| Mar 27, 2026 | 6.25 | 8.05 | 6.22 | 6.98 | 6.98 | -17.30% | 2,927,811 |
| Mar 26, 2026 | 4.79 | 12.70 | 4.52 | 8.44 | 8.44 | 209.16% | 112,647,002 |
| Mar 25, 2026 | 2.35 | 3.10 | 2.32 | 2.73 | 2.73 | 22.42% | 265,464 |
| Mar 24, 2026 | 2.23 | 2.32 | 1.92 | 2.23 | 2.23 | 2.76% | 78,184 |
| Mar 23, 2026 | 1.92 | 2.39 | 1.90 | 2.17 | 2.17 | 13.61% | 74,105 |
| Mar 20, 2026 | 2.10 | 2.10 | 1.90 | 1.91 | 1.91 | -14.35% | 16,297 |
| Mar 19, 2026 | 2.26 | 2.29 | 2.16 | 2.23 | 2.23 | -2.19% | 4,862 |
| Mar 18, 2026 | 2.50 | 2.52 | 2.28 | 2.28 | 2.28 | -6.56% | 3,061 |
| Mar 17, 2026 | 2.43 | 2.51 | 2.43 | 2.44 | 2.44 | 2.95% | 11,613 |
| Mar 16, 2026 | 2.60 | 2.62 | 2.22 | 2.37 | 2.37 | -12.87% | 37,171 |
| Mar 13, 2026 | 2.98 | 3.18 | 2.67 | 2.72 | 2.72 | -1.81% | 114,303 |
| Mar 12, 2026 | 2.95 | 3.19 | 2.75 | 2.77 | 2.77 | -3.48% | 29,221 |
| Mar 11, 2026 | 2.93 | 2.99 | 2.78 | 2.87 | 2.87 | 0.35% | 7,507 |
| Mar 10, 2026 | 2.66 | 3.07 | 2.52 | 2.86 | 2.86 | 4.38% | 55,214 |
| Mar 9, 2026 | 2.25 | 2.95 | 2.25 | 2.74 | 2.74 | 19.13% | 117,876 |
| Mar 6, 2026 | 2.29 | 2.33 | 2.24 | 2.30 | 2.30 | -1.29% | 10,194 |
| Mar 5, 2026 | 2.31 | 2.38 | 2.29 | 2.33 | 2.33 | 1.30% | 4,706 |
| Mar 4, 2026 | 2.35 | 2.48 | 2.25 | 2.30 | 2.30 | 0.44% | 26,487 |
| Mar 3, 2026 | 2.39 | 2.39 | 2.21 | 2.29 | 2.29 | -4.98% | 11,092 |
| Mar 2, 2026 | 2.34 | 2.54 | 2.28 | 2.41 | 2.41 | 0.84% | 16,070 |
| Feb 27, 2026 | 2.65 | 2.65 | 2.32 | 2.39 | 2.39 | -12.13% | 36,456 |
| Feb 26, 2026 | 2.45 | 2.73 | 2.41 | 2.72 | 2.72 | 7.94% | 99,411 |
| Feb 25, 2026 | 2.90 | 3.95 | 2.30 | 2.52 | 2.52 | -13.10% | 806,188 |
| Feb 24, 2026 | 2.84 | 2.93 | 2.76 | 2.90 | 2.90 | 3.20% | 22,138 |
| 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% | 23,316 |
| Feb 19, 2026 | 3.20 | 3.30 | 2.91 | 3.11 | 3.11 | -3.72% | 156,857 |
| Feb 18, 2026 | 3.08 | 3.36 | 3.08 | 3.23 | 3.23 | -9.40% | 56,627 |
| Feb 17, 2026 | 3.07 | 3.80 | 3.00 | 3.57 | 3.57 | 23.87% | 261,639 |
| 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 |