EpicQuest Education Group International Limited (EEIQ)
NASDAQ: EEIQ · Real-Time Price · USD
3.010
-0.060 (-1.95%)
At close: Jun 26, 2026, 4:00 PM EDT
3.000
-0.010 (-0.33%)
After-hours: Jun 26, 2026, 6:11 PM EDT
EEIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -1.95% | 6,685 |
| Jun 25, 2026 | 3.43 | 3.44 | 3.01 | 3.07 | 3.07 | -6.40% | 16,191 |
| Jun 24, 2026 | 3.35 | 3.45 | 3.14 | 3.28 | 3.28 | -3.53% | 8,105 |
| Jun 23, 2026 | 3.58 | 3.66 | 3.34 | 3.40 | 3.40 | -5.16% | 23,578 |
| Jun 22, 2026 | 3.46 | 3.66 | 3.46 | 3.59 | 3.59 | 3.91% | 19,099 |
| Jun 18, 2026 | 3.26 | 3.70 | 3.23 | 3.45 | 3.45 | 3.29% | 51,804 |
| Jun 17, 2026 | 2.96 | 3.40 | 2.86 | 3.34 | 3.34 | 11.33% | 23,829 |
| Jun 16, 2026 | 3.01 | 3.22 | 2.96 | 3.00 | 3.00 | -2.60% | 10,573 |
| Jun 15, 2026 | 3.08 | 3.29 | 2.96 | 3.08 | 3.08 | 4.76% | 13,341 |
| Jun 12, 2026 | 3.33 | 3.39 | 2.90 | 2.94 | 2.94 | -16.00% | 31,635 |
| Jun 11, 2026 | 3.38 | 3.50 | 3.29 | 3.50 | 3.50 | 1.45% | 16,031 |
| Jun 10, 2026 | 3.46 | 3.62 | 3.31 | 3.45 | 3.45 | -0.86% | 17,140 |
| Jun 9, 2026 | 3.55 | 3.74 | 3.32 | 3.48 | 3.48 | -1.97% | 29,444 |
| Jun 8, 2026 | 3.50 | 3.70 | 3.30 | 3.55 | 3.55 | 1.43% | 36,957 |
| Jun 5, 2026 | 3.69 | 3.69 | 3.38 | 3.50 | 3.50 | -4.11% | 42,193 |
| Jun 4, 2026 | 3.48 | 3.86 | 3.36 | 3.65 | 3.65 | 0.27% | 107,987 |
| Jun 3, 2026 | 3.01 | 4.95 | 3.01 | 3.64 | 3.64 | 15.19% | 610,689 |
| Jun 2, 2026 | 3.14 | 3.20 | 2.86 | 3.16 | 3.16 | -11.24% | 108,797 |
| Jun 1, 2026 | 3.34 | 3.86 | 3.23 | 3.56 | 3.56 | 10.56% | 1,529,757 |
| May 29, 2026 | 2.88 | 5.36 | 2.80 | 3.22 | 3.22 | 21.51% | 3,804,737 |
| May 28, 2026 | 2.61 | 2.95 | 2.59 | 2.65 | 2.65 | -1.67% | 25,381 |
| May 27, 2026 | 2.60 | 2.72 | 2.55 | 2.70 | 2.70 | 0.56% | 7,565 |
| May 26, 2026 | 2.82 | 2.83 | 2.62 | 2.68 | 2.68 | -8.84% | 12,480 |
| May 22, 2026 | 2.80 | 2.94 | 2.72 | 2.94 | 2.94 | -0.68% | 9,126 |
| May 21, 2026 | 2.68 | 2.96 | 2.68 | 2.96 | 2.96 | 5.34% | 6,107 |
| May 20, 2026 | 2.82 | 3.00 | 2.67 | 2.81 | 2.81 | -0.81% | 19,777 |
| May 19, 2026 | 2.55 | 2.85 | 2.50 | 2.83 | 2.83 | 1.91% | 17,293 |
| May 18, 2026 | 2.76 | 2.95 | 2.72 | 2.78 | 2.78 | -1.42% | 5,405 |
| May 15, 2026 | 2.80 | 3.00 | 2.79 | 2.82 | 2.82 | -2.76% | 9,857 |
| May 14, 2026 | 3.08 | 3.10 | 2.83 | 2.90 | 2.90 | -5.84% | 23,567 |
| May 13, 2026 | 3.33 | 3.33 | 2.85 | 3.08 | 3.08 | -9.41% | 39,868 |
| May 12, 2026 | 3.42 | 3.44 | 3.06 | 3.40 | 3.40 | -1.73% | 83,826 |
| May 11, 2026 | 3.60 | 3.60 | 3.35 | 3.46 | 3.46 | -2.54% | 26,139 |
| May 8, 2026 | 3.41 | 3.56 | 3.10 | 3.55 | 3.55 | 2.01% | 99,216 |
| May 7, 2026 | 2.97 | 3.52 | 2.97 | 3.48 | 3.48 | 15.61% | 48,006 |
| May 6, 2026 | 3.03 | 3.17 | 2.84 | 3.01 | 3.01 | -0.66% | 32,458 |
| May 5, 2026 | 3.35 | 3.35 | 2.87 | 3.03 | 3.03 | -7.06% | 64,565 |
| May 4, 2026 | 3.21 | 4.83 | 2.90 | 3.26 | 3.26 | -0.61% | 1,345,262 |
| May 1, 2026 | 3.25 | 3.37 | 3.10 | 3.28 | 3.28 | 1.23% | 16,097 |
| Apr 30, 2026 | 3.47 | 3.53 | 3.20 | 3.24 | 3.24 | -10.00% | 31,709 |
| Apr 29, 2026 | 3.58 | 4.60 | 3.41 | 3.60 | 3.60 | 8.76% | 270,712 |
| Apr 28, 2026 | 3.61 | 3.66 | 3.31 | 3.31 | 3.31 | -10.30% | 18,547 |
| 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 | 209.15% | 112,647,002 |
| Mar 25, 2026 | 2.35 | 3.10 | 2.32 | 2.73 | 2.73 | 22.43% | 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 | 23.85% | 261,639 |
| Feb 13, 2026 | 2.72 | 3.02 | 2.70 | 2.88 | 2.88 | 5.02% | 20,469 |
| Feb 12, 2026 | 3.20 | 3.28 | 2.45 | 2.74 | 2.74 | -22.49% | 52,230 |
| Feb 11, 2026 | 3.52 | 3.60 | 3.36 | 3.54 | 3.54 | 1.56% | 10,365 |
| Feb 10, 2026 | 3.52 | 3.68 | 3.39 | 3.48 | 3.48 | -1.09% | 688 |
| Feb 9, 2026 | 3.36 | 3.61 | 3.36 | 3.52 | 3.52 | 2.14% | 1,023 |
| Feb 6, 2026 | 3.21 | 3.62 | 3.21 | 3.45 | 3.45 | 0.65% | 3,036 |
| Feb 5, 2026 | 3.74 | 3.76 | 3.29 | 3.42 | 3.42 | -4.63% | 5,600 |
| Feb 4, 2026 | 3.63 | 4.00 | 3.36 | 3.59 | 3.59 | -1.06% | 11,974 |
| Feb 3, 2026 | 3.52 | 3.65 | 3.52 | 3.63 | 3.63 | -1.26% | 6,903 |