(EMQQ)
AMEX: EMQQ
· Real-Time Price · USD
42.42
0.40 (0.95%)
At close: Aug 15, 2025, 3:59 PM
42.54
0.27%
After-hours: Aug 15, 2025, 06:28 PM EDT
EMQQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 42.35 | 42.73 | 42.35 | 42.36 | 42.36 | 0.81% | 33,409 |
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 |
Aug 12, 2025 | 41.11 | 41.90 | 41.11 | 41.90 | 41.90 | 2.57% | 17,500 |
Aug 11, 2025 | 41.18 | 41.18 | 40.77 | 40.85 | 40.85 | -0.75% | 22,026 |
Aug 8, 2025 | 41.10 | 41.16 | 40.98 | 41.16 | 41.16 | -0.31% | 19,800 |
Aug 7, 2025 | 41.28 | 41.50 | 41.16 | 41.29 | 41.29 | 0.88% | 17,929 |
Aug 6, 2025 | 41.04 | 41.04 | 40.70 | 40.93 | 40.93 | 0.00% | 8,416 |
Aug 5, 2025 | 40.91 | 41.05 | 40.85 | 40.93 | 40.93 | -0.05% | 6,700 |
Aug 4, 2025 | 40.90 | 40.97 | 40.74 | 40.95 | 40.95 | 1.66% | 15,746 |
Aug 1, 2025 | 40.41 | 40.42 | 40.13 | 40.28 | 40.28 | -1.32% | 15,700 |
Jul 31, 2025 | 41.05 | 41.12 | 40.81 | 40.82 | 40.82 | -0.24% | 86,000 |
Jul 30, 2025 | 41.50 | 41.50 | 40.88 | 40.92 | 40.92 | -1.47% | 14,400 |
Jul 29, 2025 | 41.85 | 41.88 | 41.44 | 41.53 | 41.53 | -0.43% | 21,744 |
Jul 28, 2025 | 41.95 | 42.02 | 41.52 | 41.71 | 41.71 | -0.71% | 50,224 |
Jul 25, 2025 | 41.91 | 42.03 | 41.87 | 42.01 | 42.01 | -0.62% | 14,200 |
Jul 24, 2025 | 42.57 | 42.61 | 42.22 | 42.27 | 42.27 | -1.17% | 10,736 |
Jul 23, 2025 | 42.56 | 42.78 | 42.56 | 42.77 | 42.77 | 1.57% | 42,700 |
Jul 22, 2025 | 41.92 | 42.23 | 41.75 | 42.11 | 42.11 | 0.69% | 43,539 |
Jul 21, 2025 | 41.91 | 42.02 | 41.73 | 41.82 | 41.82 | 0.17% | 27,605 |