QYOU Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	12,852
Mar 4, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	70,901
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	2,778
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	9.86%	6,618
Feb 26, 2026	0.38	0.39	0.36	0.36	0.36	1.43%	24,977
Feb 25, 2026	0.35	0.35	0.32	0.35	0.35	-	8,813
Feb 24, 2026	0.35	0.35	0.33	0.35	0.35	4.48%	16,161
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,403
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	-	1,046
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-6.76%	6,445
Feb 10, 2026	0.35	0.37	0.35	0.37	0.37	-1.33%	4,077
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	12,000
Feb 5, 2026	0.37	0.37	0.32	0.36	0.36	-	29,419
Feb 4, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	4,292
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	14,376
Feb 2, 2026	0.39	0.39	0.34	0.35	0.35	-5.41%	16,664
Jan 30, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	29,063
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	3,189
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	6,821
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	23,384
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	9,585
Jan 23, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	16,093
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,003
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-	2,791
Jan 20, 2026	0.34	0.37	0.34	0.36	0.36	-2.70%	6,862
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,922
Jan 16, 2026	0.35	0.38	0.35	0.38	0.38	2.70%	6,811
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	4,637
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-	10,470
Jan 13, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	48,380
Jan 12, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	29,850
Jan 9, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	14,000
Jan 8, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	21,734
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	6,887
Jan 6, 2026	0.36	0.36	0.34	0.34	0.34	-	47,056
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	-5.56%	40,470
Jan 2, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	51,840
Dec 31, 2025	0.35	0.35	0.31	0.34	0.34	-1.47%	126,007
Dec 30, 2025	0.38	0.38	0.34	0.34	0.34	-	18,399
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	31,178
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	3,992
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	-7.14%	23,102
Dec 22, 2025	0.31	0.35	0.31	0.35	0.35	14.75%	86,058
Dec 19, 2025	0.33	0.33	0.31	0.31	0.31	-8.96%	191,395
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	47,257
Dec 17, 2025	0.32	0.34	0.32	0.33	0.33	-5.71%	29,444
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	19,191
Dec 15, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	60,120
Dec 12, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	133,416
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	21,833
Dec 10, 2025	0.37	0.38	0.33	0.38	0.38	-2.56%	83,761
Dec 9, 2025	0.38	0.42	0.38	0.39	0.39	-9.30%	88,435
Dec 8, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	18,156
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	-4.26%	13,020
Dec 4, 2025	0.46	0.47	0.43	0.47	0.47	5.62%	64,455
Dec 3, 2025	0.45	0.45	0.44	0.45	0.45	-4.30%	20,851
Dec 1, 2025	0.51	0.52	0.46	0.47	0.47	-7.00%	118,971
Nov 28, 2025	0.47	0.50	0.47	0.50	0.50	8.70%	15,116
Nov 27, 2025	0.48	0.48	0.43	0.46	0.46	-4.17%	7,525
Nov 26, 2025	0.51	0.51	0.47	0.48	0.48	-4.00%	23,286
Nov 25, 2025	0.55	0.56	0.49	0.50	0.50	-13.79%	223,811
Nov 24, 2025	0.60	0.75	0.55	0.58	0.58	38.10%	79,572
Nov 21, 2025	0.42	0.42	0.36	0.42	0.42	7.69%	25,825
Nov 20, 2025	0.42	0.42	0.36	0.39	0.39	-7.14%	43,694
Nov 19, 2025	0.42	0.42	0.42	0.42	0.42	-	216
Nov 18, 2025	0.42	0.48	0.42	0.42	0.42	-12.50%	1,751
Nov 17, 2025	0.42	0.48	0.42	0.48	0.48	-	1,045
Nov 14, 2025	0.42	0.48	0.42	0.48	0.48	-	291
Nov 13, 2025	0.42	0.48	0.42	0.48	0.48	14.29%	2,633
Nov 12, 2025	0.48	0.48	0.42	0.42	0.42	-12.50%	9,634
Nov 11, 2025	0.48	0.48	0.48	0.48	0.48	14.29%	83
Nov 10, 2025	0.48	0.48	0.42	0.42	0.42	-6.67%	20,315
Nov 7, 2025	0.48	0.48	0.42	0.45	0.45	-	2,690
Nov 6, 2025	0.42	0.48	0.42	0.45	0.45	-6.25%	4,126
Nov 5, 2025	0.54	0.54	0.45	0.48	0.48	-11.11%	54,517
Nov 4, 2025	0.48	0.54	0.48	0.54	0.54	12.50%	19,999
Nov 3, 2025	0.54	0.54	0.42	0.48	0.48	-	38,835
Oct 31, 2025	0.48	0.54	0.42	0.48	0.48	14.29%	68,583
Oct 30, 2025	0.42	0.42	0.42	0.42	0.42	-	534
Oct 29, 2025	0.48	0.48	0.42	0.42	0.42	-	583
Oct 28, 2025	0.54	0.54	0.42	0.42	0.42	-12.50%	30,770
Oct 27, 2025	0.48	0.54	0.48	0.48	0.48	-	46,590
Oct 24, 2025	0.48	0.48	0.42	0.48	0.48	-	20,483
Oct 23, 2025	0.42	0.48	0.42	0.48	0.48	-	1,789
Oct 22, 2025	0.48	0.48	0.42	0.48	0.48	14.29%	11,738
Oct 21, 2025	0.48	0.48	0.42	0.42	0.42	-12.50%	21,091
Oct 20, 2025	0.54	0.54	0.48	0.48	0.48	-11.11%	12,275
Oct 17, 2025	0.60	0.60	0.48	0.54	0.54	-10.00%	12,092
Oct 16, 2025	0.66	0.66	0.60	0.60	0.60	-9.09%	13,441
Oct 15, 2025	0.72	0.72	0.66	0.66	0.66	-	27,866
Oct 14, 2025	0.72	0.78	0.66	0.66	0.66	-8.33%	79,184
Oct 10, 2025	0.66	0.72	0.66	0.72	0.72	-	6,341
Oct 9, 2025	0.66	0.72	0.66	0.72	0.72	-	548
Oct 8, 2025	0.66	0.72	0.66	0.72	0.72	9.09%	4,867
Oct 7, 2025	0.72	0.72	0.60	0.66	0.66	-8.33%	31,558
Oct 6, 2025	0.60	0.72	0.60	0.72	0.72	9.09%	25,920
Oct 3, 2025	0.90	0.90	0.66	0.66	0.66	-21.43%	66,553
Oct 2, 2025	0.96	0.96	0.78	0.84	0.84	-12.50%	52,051
Oct 1, 2025	0.96	1.08	0.84	0.96	0.96	-	149,019