Elite Education Group International Limited - EEIQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	0.42	0.44	0.44	0.44	0.41	137,707
September 26, 2025	0.41	0.42	0.42	0.42	0.41	153,236
September 25, 2025	0.44	0.41	0.41	0.44	0.4	456,200
September 24, 2025	0.48	0.43	0.43	0.48	0.42	873,823
September 23, 2025	0.48	0.47	0.47	0.49	0.46	218,400
September 22, 2025	0.48	0.49	0.49	0.49	0.48	171,541
September 19, 2025	0.5	0.48	0.48	0.5	0.48	310,300
September 18, 2025	0.48	0.49	0.49	0.5	0.47	340,400
September 17, 2025	0.46	0.48	0.48	0.49	0.46	280,500
September 16, 2025	0.49	0.47	0.47	0.5	0.45	394,447
September 15, 2025	0.5	0.49	0.49	0.53	0.47	551,509
September 12, 2025	0.53	0.5	0.5	0.54	0.5	440,993
September 11, 2025	0.53	0.53	0.53	0.55	0.52	490,997
September 10, 2025	0.49	0.55	0.55	0.56	0.48	1.28M
September 09, 2025	0.49	0.51	0.51	0.53	0.48	746,387
September 08, 2025	0.51	0.49	0.49	0.52	0.47	1.09M
September 05, 2025	0.53	0.52	0.52	0.54	0.51	725,561
September 04, 2025	0.55	0.54	0.54	0.59	0.54	3.69M
September 03, 2025	0.52	0.52	0.52	0.57	0.51	1.23M
September 02, 2025	0.51	0.53	0.53	0.56	0.5	1.19M
August 29, 2025	0.56	0.53	0.53	0.56	0.51	768,921
August 28, 2025	0.56	0.55	0.55	0.58	0.52	9.06M
August 27, 2025	0.57	0.52	0.52	0.58	0.5	1.31M
August 26, 2025	0.71	0.56	0.56	0.71	0.54	2.66M
August 25, 2025	0.94	0.74	0.74	1.13	0.68	10.57M
August 22, 2025	1.39	1.24	1.24	1.74	1.18	202.65M
August 21, 2025	0.53	0.54	0.54	0.54	0.53	13.04M
August 20, 2025	0.54	0.53	0.53	0.54	0.53	3,346
August 19, 2025	0.54	0.54	0.54	0.57	0.54	5,308
August 18, 2025	0.55	0.55	0.55	0.56	0.55	1,207
August 15, 2025	0.55	0.57	0.57	0.57	0.55	1,119
August 14, 2025	0.58	0.56	0.56	0.58	0.55	3,020
August 13, 2025	0.56	0.56	0.56	0.56	0.55	2,425
August 12, 2025	0.56	0.58	0.58	0.58	0.56	14,818
August 11, 2025	0.57	0.55	0.55	0.57	0.54	6,934
August 08, 2025	0.55	0.58	0.58	0.58	0.51	17,005
August 07, 2025	0.53	0.53	0.53	0.54	0.53	20,694
August 06, 2025	0.54	0.54	0.54	0.58	0.51	321,700
August 05, 2025	0.62	0.57	0.57	0.62	0.57	10,400
August 04, 2025	0.68	0.63	0.63	0.68	0.61	4,550
August 01, 2025	0.68	0.63	0.63	0.68	0.62	19,500
July 31, 2025	0.66	0.64	0.64	0.66	0.63	2,919
July 30, 2025	0.62	0.65	0.65	0.68	0.62	1,800
July 29, 2025	0.6	0.63	0.63	0.64	0.6	4,200
July 28, 2025	0.61	0.6	0.6	0.65	0.6	7,700
July 25, 2025	0.65	0.64	0.64	0.67	0.61	4,000
July 24, 2025	0.66	0.65	0.65	0.67	0.64	4,800
July 23, 2025	0.63	0.67	0.67	0.67	0.63	9,036
July 22, 2025	0.64	0.69	0.69	0.69	0.6	34,800
July 21, 2025	0.57	0.64	0.64	0.64	0.56	24,803
July 18, 2025	0.57	0.57	0.57	0.6	0.56	4,100
July 17, 2025	0.55	0.57	0.57	0.58	0.52	16,900
July 16, 2025	0.49	0.54	0.54	0.54	0.49	10,500
July 15, 2025	0.58	0.55	0.55	0.58	0.53	13,127
July 14, 2025	0.56	0.56	0.56	0.61	0.46	35,900
July 11, 2025	0.63	0.57	0.57	0.65	0.53	92,632
July 10, 2025	0.56	0.6	0.6	0.63	0.52	280,320
July 09, 2025	0.42	0.63	0.63	0.92	0.42	6.45M
July 08, 2025	0.58	0.42	0.42	0.58	0.42	35,244
July 07, 2025	0.48	0.47	0.47	0.57	0.45	26,700

Elite Education Group International Limited (EEIQ) NASDAQ