QBIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.51	39.70	39.44	39.58	39.58	0.42%	10,133
Dec 4, 2025	39.50	39.98	39.20	39.42	39.42	0.19%	1,681
Dec 3, 2025	39.28	39.44	39.28	39.34	39.34	-0.87%	5,733
Dec 2, 2025	39.64	39.94	39.49	39.68	39.68	0.48%	18,535
Dec 1, 2025	39.65	39.65	39.23	39.50	39.50	-0.38%	12,434
Nov 28, 2025	39.51	39.81	39.46	39.65	39.65	0.42%	18,714
Nov 26, 2025	39.28	39.60	39.20	39.48	39.48	0.86%	8,746
Nov 25, 2025	38.77	39.15	38.40	39.15	39.15	0.41%	4,535
Nov 24, 2025	38.41	38.99	38.26	38.99	38.99	3.74%	6,967
Nov 21, 2025	37.54	37.89	37.30	37.58	37.58	0.27%	4,985
Nov 20, 2025	39.30	39.32	37.42	37.48	37.48	-1.97%	8,128
Nov 19, 2025	37.95	38.56	37.95	38.23	38.23	0.97%	3,562
Nov 18, 2025	38.05	38.29	37.49	37.87	37.87	-1.35%	5,859
Nov 17, 2025	38.62	38.91	38.03	38.38	38.38	-0.66%	17,848
Nov 14, 2025	37.83	38.77	37.81	38.64	38.64	0.15%	7,668
Nov 13, 2025	39.28	39.28	38.47	38.58	38.58	-2.16%	8,764
Nov 12, 2025	39.79	39.79	39.26	39.43	39.43	-0.41%	2,276
Nov 11, 2025	39.58	39.65	39.32	39.60	39.60	-0.48%	6,021
Nov 10, 2025	39.13	39.83	39.13	39.79	39.79	2.71%	18,262
Nov 7, 2025	38.58	38.74	37.93	38.74	38.74	-0.20%	9,209
Nov 6, 2025	39.21	39.25	38.80	38.82	38.82	-1.83%	6,775
Nov 5, 2025	39.33	39.93	39.33	39.54	39.54	0.16%	12,889
Nov 4, 2025	39.52	40.01	39.48	39.48	39.48	-1.91%	17,544
Nov 3, 2025	40.67	40.67	40.25	40.25	40.25	0.35%	4,787
Oct 31, 2025	40.50	40.50	40.09	40.11	40.11	0.42%	11,123
Oct 30, 2025	40.57	40.57	39.94	39.94	39.94	-1.85%	6,297
Oct 29, 2025	40.67	40.70	40.41	40.69	40.69	1.20%	11,887
Oct 28, 2025	39.81	40.21	39.62	40.21	40.21	1.83%	4,743
Oct 27, 2025	39.17	39.49	39.17	39.48	39.48	2.19%	24,924
Oct 24, 2025	38.23	38.78	38.23	38.64	38.64	1.63%	5,226
Oct 23, 2025	37.77	38.04	37.77	38.02	38.02	0.65%	2,264
Oct 22, 2025	37.93	37.93	37.62	37.77	37.77	-0.99%	4,155
Oct 21, 2025	38.26	38.32	37.99	38.15	38.15	-0.29%	9,645
Oct 20, 2025	38.07	38.39	38.04	38.26	38.26	1.17%	8,239
Oct 17, 2025	37.32	37.83	37.32	37.82	37.82	0.57%	6,530
Oct 16, 2025	37.92	38.10	37.61	37.61	37.61	0.03%	2,146
Oct 15, 2025	37.68	37.98	37.59	37.59	37.59	0.59%	2,602
Oct 14, 2025	37.87	37.87	37.06	37.37	37.37	-1.70%	4,949
Oct 13, 2025	37.67	38.13	37.67	38.02	38.02	2.90%	7,229
Oct 10, 2025	38.63	38.63	36.91	36.95	36.95	-3.67%	8,925
Oct 9, 2025	38.51	38.51	38.20	38.36	38.36	0.05%	4,917
Oct 8, 2025	38.27	38.37	38.20	38.34	38.34	1.19%	5,695
Oct 7, 2025	38.11	38.11	37.83	37.88	37.88	-0.36%	2,236
Oct 6, 2025	37.76	38.07	37.74	38.02	38.02	0.37%	54,499
Oct 3, 2025	38.06	38.15	37.88	37.88	37.88	-0.38%	6,529
Oct 2, 2025	38.23	38.23	37.87	38.03	38.03	0.51%	10,560
Oct 1, 2025	37.45	37.91	37.45	37.83	37.83	0.18%	2,840
Sep 30, 2025	37.59	37.77	37.40	37.77	37.77	0.46%	5,047
Sep 29, 2025	37.85	37.96	37.53	37.59	37.59	0.17%	20,464
Sep 26, 2025	37.55	37.55	37.29	37.53	37.53	0.05%	2,889
Sep 25, 2025	37.34	37.58	37.10	37.51	37.51	-0.07%	8,506
Sep 24, 2025	37.75	37.79	37.34	37.54	37.54	-0.54%	16,638
Sep 23, 2025	38.21	38.21	37.65	37.74	37.74	-1.31%	8,334
Sep 22, 2025	38.00	38.24	37.90	38.24	38.24	0.62%	10,523
Sep 19, 2025	37.72	38.01	37.72	38.01	38.01	1.18%	3,422
Sep 18, 2025	37.57	37.70	37.56	37.56	37.56	0.62%	4,167
Sep 17, 2025	37.39	37.44	37.09	37.33	37.33	-1.18%	5,408
Sep 16, 2025	37.96	37.98	37.77	37.78	37.78	-0.01%	7,047
Sep 15, 2025	37.59	37.79	37.57	37.78	37.78	1.32%	6,905
Sep 12, 2025	36.88	37.29	36.88	37.29	37.29	1.10%	4,480
Sep 11, 2025	36.79	36.94	36.74	36.89	36.89	0.28%	2,240
Sep 10, 2025	36.86	37.01	36.78	36.78	36.78	0.93%	2,664
Sep 9, 2025	36.54	36.54	36.24	36.44	36.44	0.33%	2,839
Sep 8, 2025	36.61	36.67	36.33	36.33	36.33	0.70%	6,493
Sep 5, 2025	36.43	36.55	35.97	36.07	36.07	0.11%	7,195
Sep 4, 2025	35.96	36.03	35.73	36.03	36.03	1.22%	1,094
Sep 3, 2025	35.45	35.67	35.41	35.60	35.60	1.83%	1,187
Sep 2, 2025	34.53	34.96	34.53	34.96	34.96	-0.86%	5,954
Aug 29, 2025	35.89	35.89	35.17	35.26	35.26	-1.73%	7,255
Aug 28, 2025	35.67	35.97	35.50	35.89	35.89	0.68%	8,427
Aug 27, 2025	35.37	35.67	35.37	35.64	35.64	0.33%	33,038
Aug 26, 2025	35.38	35.53	35.35	35.53	35.53	0.40%	32,927
Aug 25, 2025	35.36	35.61	35.15	35.39	35.38	0.33%	19,071
Aug 22, 2025	34.71	35.34	34.71	35.27	35.27	1.91%	9,336
Aug 21, 2025	34.75	34.75	34.49	34.61	34.61	-0.39%	6,388
Aug 20, 2025	34.99	34.99	34.29	34.74	34.74	-1.01%	8,356
Aug 19, 2025	35.86	35.86	35.10	35.10	35.10	-1.98%	14,968
Aug 18, 2025	35.80	35.81	35.60	35.81	35.81	-0.05%	8,002
Aug 15, 2025	36.17	36.17	35.75	35.83	35.83	-0.60%	2,566
Aug 14, 2025	35.85	36.08	35.84	36.04	36.04	0.56%	2,816
Aug 13, 2025	36.18	36.23	35.75	35.84	35.84	-0.45%	2,978
Aug 12, 2025	35.79	36.03	35.50	36.00	36.00	1.44%	8,872
Aug 11, 2025	35.51	35.73	35.49	35.49	35.49	-0.36%	10,135
Aug 8, 2025	35.23	35.64	35.23	35.62	35.62	1.55%	25,315
Aug 7, 2025	35.45	35.45	34.91	35.07	35.07	0.42%	10,445
Aug 6, 2025	34.39	34.98	34.39	34.93	34.93	1.96%	31,661
Aug 5, 2025	34.56	34.56	34.25	34.25	34.25	-0.78%	2,515
Aug 4, 2025	34.10	34.54	34.10	34.52	34.52	2.14%	6,346
Aug 1, 2025	34.16	34.41	33.73	33.80	33.80	-2.80%	6,716
Jul 31, 2025	35.18	35.28	34.78	34.78	34.78	0.71%	5,937
Jul 30, 2025	34.55	34.61	34.39	34.53	34.53	0.41%	7,566
Jul 29, 2025	34.80	34.80	34.39	34.39	34.39	-0.47%	6,260
Jul 28, 2025	34.46	34.56	34.44	34.55	34.55	0.79%	3,517
Jul 25, 2025	34.22	34.38	34.22	34.28	34.28	0.23%	6,689
Jul 24, 2025	34.18	34.23	34.00	34.20	34.20	0.66%	3,089
Jul 23, 2025	33.81	34.00	33.75	33.98	33.98	0.49%	5,684
Jul 22, 2025	34.20	34.20	33.61	33.81	33.81	-0.82%	6,018
Jul 21, 2025	33.85	34.26	33.85	34.09	34.09	0.72%	7,171
Jul 18, 2025	33.99	34.00	33.75	33.85	33.85	0.18%	101,861
Jul 17, 2025	33.66	33.96	33.66	33.79	33.79	0.69%	5,004