MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEIQ — EpicQuest Education Group International Limited Common Stock
NasdaqEpicQuest Education Group International Limited Common Stock
$5.09
+0.49(+10.54%)
- O
- 4.56
- H
- 5.59
- L
- 4.56
- V
- 41.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$5.09
Period Return-49.63%
Period High$27.84
Period Low$1.90
Avg Daily Volume480.2K
Total Trading Days365
EEIQ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $4.56 | $5.59 | $4.56 | $5.09 | +$0.49 | +10.54% | 41,027 | $5.22 | $4.56 $5.59 |
| Oct 1, 2026 | $5.05 | $5.05 | $4.12 | $4.60 | $-0.51 | -9.98% | 35,173 | $4.33 | $4.12 $5.05 |
| Sep 30, 2026 | $5.56 | $5.56 | $5.01 | $5.11 | $-0.49 | -8.75% | 28,785 | $5.36 | $5.01 $5.56 |
| Sep 29, 2026 | $4.60 | $5.60 | $4.60 | $5.60 | +$1.02 | +22.27% | 51,959 | $5.23 | $4.60 $5.60 |
| Sep 28, 2026 | $4.88 | $4.98 | $4.46 | $4.58 | $-0.24 | -4.98% | 24,736 | $4.76 | $4.46 $4.98 |
| Sep 25, 2026 | $4.16 | $4.86 | $4.16 | $4.82 | +$0.72 | +17.56% | 40,892 | $4.60 | $4.16 $4.86 |
| Sep 24, 2026 | $3.96 | $4.25 | $3.85 | $4.10 | +$0.15 | +3.80% | 24,276 | $4.06 | $3.85 $4.25 |
| Sep 23, 2026 | $3.92 | $4.05 | $3.82 | $3.95 | +$0.03 | +0.77% | 32,056 | $3.92 | $3.82 $4.05 |
| Sep 22, 2026 | $3.85 | $3.92 | $3.75 | $3.92 | +$0.04 | +1.03% | 14,794 | $3.84 | $3.75 $3.92 |
| Sep 21, 2026 | $3.65 | $3.89 | $3.65 | $3.88 | +$0.13 | +3.47% | 8,829 | $3.79 | $3.65 $3.89 |
| Sep 18, 2026 | $3.70 | $3.75 | $3.63 | $3.75 | +$0.14 | +3.88% | 6,947 | $3.70 | $3.63 $3.75 |
| Sep 17, 2026 | $3.63 | $3.74 | $3.55 | $3.61 | $-0.01 | -0.14% | 16,821 | $3.62 | $3.55 $3.74 |
| Sep 16, 2026 | $3.63 | $3.65 | $3.50 | $3.62 | +$0.07 | +1.83% | 6,980 | $3.60 | $3.50 $3.65 |
| Sep 15, 2026 | $3.69 | $3.75 | $3.45 | $3.55 | $-0.20 | -5.33% | 43,789 | $3.65 | $3.45 $3.75 |
| Sep 14, 2026 | $3.75 | $3.85 | $3.53 | $3.75 | +$0.13 | +3.59% | 17,316 | $3.69 | $3.53 $3.85 |
| Sep 11, 2026 | $3.30 | $3.74 | $3.25 | $3.62 | +$0.35 | +10.53% | 25,704 | $3.59 | $3.25 $3.74 |
| Sep 10, 2026 | $3.31 | $3.31 | $3.20 | $3.28 | $-0.02 | -0.61% | 9,619 | $3.26 | $3.20 $3.31 |
| Sep 9, 2026 | $3.10 | $3.30 | $3.10 | $3.30 | +$0.21 | +6.63% | 16,969 | $3.20 | $3.10 $3.30 |
| Sep 8, 2026 | $3.04 | $3.19 | $3.00 | $3.09 | +$0.09 | +3.00% | 6,725 | $3.09 | $3.00 $3.19 |
| Sep 4, 2026 | $2.93 | $3.09 | $2.93 | $3.00 | +$0.04 | +1.35% | 7,924 | $3.05 | $2.93 $3.09 |
| Sep 3, 2026 | $2.90 | $3.01 | $2.88 | $2.96 | +$0.21 | +7.64% | 24,242 | $2.94 | $2.88 $3.01 |
| Sep 2, 2026 | $2.89 | $2.89 | $2.75 | $2.75 | $-0.24 | -8.03% | 6,133 | $2.81 | $2.75 $2.89 |
| Sep 1, 2026 | $2.81 | $2.99 | $2.77 | $2.99 | +$0.21 | +7.55% | 9,750 | $2.90 | $2.77 $2.99 |
| Aug 31, 2026 | $2.82 | $2.82 | $2.74 | $2.78 | +$0.06 | +2.21% | 17,323 | $2.84 | $2.74 $2.82 |
| Aug 28, 2026 | $2.67 | $2.76 | $2.64 | $2.72 | +$0.07 | +2.64% | 6,355 | $2.73 | $2.64 $2.76 |
| Aug 27, 2026 | $2.63 | $2.75 | $2.60 | $2.65 | $-0.01 | -0.38% | 8,596 | $2.69 | $2.60 $2.75 |
| Aug 26, 2026 | $2.65 | $2.71 | $2.63 | $2.66 | +$0.26 | +10.60% | 5,621 | $2.69 | $2.63 $2.71 |
| Aug 25, 2026 | $2.62 | $2.80 | $2.41 | $2.41 | $-0.20 | -7.50% | 9,977 | $2.71 | $2.41 $2.80 |
| Aug 24, 2026 | $2.83 | $2.92 | $2.56 | $2.60 | $-0.17 | -5.97% | 12,439 | $2.80 | $2.56 $2.92 |
| Aug 21, 2026 | $2.85 | $2.85 | $2.71 | $2.77 | $-0.03 | -0.90% | 9,553 | $2.82 | $2.71 $2.85 |