(EMQQ)
AMEX: EMQQ
· Real-Time Price · USD
45.20
0.70 (1.58%)
At close: Sep 11, 2025, 3:44 PM
EMQQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 44.76 | 44.77 | 44.42 | 44.50 | 44.50 | -0.22% | 17,945 |
| Sep 9, 2025 | 44.32 | 44.61 | 44.32 | 44.60 | 44.60 | 0.65% | 35,411 |
| Sep 8, 2025 | 44.00 | 44.34 | 43.90 | 44.31 | 44.31 | 1.63% | 29,448 |
| Sep 5, 2025 | 43.79 | 43.82 | 43.34 | 43.60 | 43.60 | 1.04% | 11,500 |
| Sep 4, 2025 | 42.93 | 43.21 | 42.85 | 43.15 | 43.15 | -0.05% | 15,600 |
| Sep 3, 2025 | 43.13 | 43.21 | 42.92 | 43.17 | 43.17 | 0.23% | 9,945 |
| Sep 2, 2025 | 42.80 | 43.12 | 42.64 | 43.07 | 43.07 | -0.44% | 32,323 |
| Aug 29, 2025 | 43.07 | 43.31 | 43.01 | 43.26 | 43.26 | 0.32% | 21,300 |
| Aug 28, 2025 | 42.74 | 43.16 | 42.60 | 43.12 | 43.12 | 0.61% | 24,744 |
| Aug 27, 2025 | 42.72 | 42.86 | 42.59 | 42.86 | 42.86 | -1.34% | 19,000 |
| Aug 26, 2025 | 43.65 | 43.68 | 43.30 | 43.44 | 43.44 | -0.48% | 24,600 |
| Aug 25, 2025 | 43.69 | 43.98 | 43.61 | 43.65 | 43.65 | 0.44% | 46,800 |
| Aug 22, 2025 | 42.99 | 43.60 | 42.89 | 43.46 | 43.46 | 2.07% | 31,600 |
| Aug 21, 2025 | 42.37 | 42.60 | 42.36 | 42.58 | 42.58 | -0.02% | 14,400 |
| Aug 20, 2025 | 42.70 | 42.70 | 42.34 | 42.59 | 42.59 | -0.05% | 7,323 |
| Aug 19, 2025 | 42.70 | 42.87 | 42.55 | 42.61 | 42.61 | -0.30% | 39,841 |
| Aug 18, 2025 | 42.75 | 42.77 | 42.57 | 42.74 | 42.74 | 0.90% | 31,500 |
| Aug 15, 2025 | 42.35 | 42.73 | 42.35 | 42.36 | 42.36 | 0.81% | 33,412 |
| Aug 14, 2025 | 42.09 | 42.25 | 41.93 | 42.02 | 42.02 | -1.45% | 11,414 |
| Aug 13, 2025 | 42.68 | 42.83 | 42.51 | 42.64 | 42.64 | 1.77% | 29,300 |