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