Quartzsea Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	10.38	10.39	10.38	10.39	10.39	0.08%	988
Apr 27, 2026	10.38	10.38	10.38	10.38	10.38	-0.19%	838
Apr 24, 2026	10.39	10.40	10.38	10.40	10.40	-	2,030
Apr 23, 2026	10.37	10.41	10.37	10.40	10.40	0.29%	3,812
Apr 22, 2026	10.42	10.42	10.37	10.37	10.37	-0.38%	1,096
Apr 21, 2026	10.37	10.41	10.37	10.41	10.41	0.19%	2,080
Apr 17, 2026	10.37	10.40	10.37	10.39	10.39	-	9,393
Apr 16, 2026	10.37	10.39	10.37	10.39	10.39	0.05%	1,445
Apr 15, 2026	10.39	10.39	10.39	10.39	10.39	0.14%	2,099
Apr 14, 2026	10.38	10.38	10.37	10.37	10.37	-	2,862
Apr 13, 2026	10.37	10.37	10.37	10.37	10.37	-	1,110
Apr 10, 2026	10.36	10.37	10.36	10.37	10.37	-0.19%	1,241
Apr 9, 2026	10.36	10.39	10.36	10.39	10.39	0.19%	1,734
Apr 8, 2026	10.36	10.37	10.36	10.37	10.37	-	5,307
Apr 7, 2026	10.36	10.37	10.36	10.37	10.37	0.10%	2,179
Apr 6, 2026	10.36	10.37	10.36	10.36	10.36	-0.10%	1,570
Apr 2, 2026	10.37	10.37	10.37	10.37	10.37	-	5,143
Apr 1, 2026	10.37	10.37	10.37	10.37	10.37	-	1,618
Mar 31, 2026	10.37	10.37	10.36	10.37	10.37	0.10%	17,801
Mar 30, 2026	10.36	10.36	10.36	10.36	10.36	-0.05%	1,449
Mar 27, 2026	10.37	10.37	10.37	10.37	10.37	-	3,987
Mar 26, 2026	10.34	10.37	10.34	10.37	10.37	0.05%	1,973
Mar 25, 2026	10.36	10.36	10.36	10.36	10.36	-	1,713
Mar 24, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	36,244
Mar 23, 2026	10.33	10.35	10.33	10.33	10.33	-0.29%	1,990
Mar 20, 2026	10.35	10.36	10.35	10.36	10.36	0.06%	2,323
Mar 19, 2026	10.36	10.36	10.33	10.35	10.35	0.04%	1,935
Mar 18, 2026	10.29	10.35	10.27	10.35	10.35	0.19%	26,375
Mar 17, 2026	10.35	10.35	10.33	10.33	10.33	-0.10%	1,219
Mar 16, 2026	10.33	10.34	10.33	10.34	10.34	0.10%	1,317
Mar 13, 2026	10.33	10.33	10.33	10.33	10.33	-	2,438
Mar 12, 2026	10.33	10.33	10.33	10.33	10.33	-	340
Mar 11, 2026	10.33	10.33	10.33	10.33	10.33	-	368
Mar 10, 2026	10.32	10.33	10.32	10.33	10.33	-	3,127
Mar 9, 2026	10.33	10.33	10.33	10.33	10.33	-0.05%	449
Mar 6, 2026	10.32	10.34	10.32	10.34	10.34	0.15%	610
Mar 5, 2026	10.32	10.32	10.32	10.32	10.32	-	765
Mar 4, 2026	10.32	10.32	10.32	10.32	10.32	-	416
Mar 3, 2026	10.32	10.32	10.32	10.32	10.32	0.19%	465
Mar 2, 2026	10.30	10.30	10.30	10.30	10.30	-0.10%	546
Feb 27, 2026	10.31	10.31	10.31	10.31	10.31	-	950
Feb 26, 2026	10.31	10.31	10.31	10.31	10.31	-0.19%	558
Feb 25, 2026	10.29	10.33	10.29	10.33	10.33	0.19%	804
Feb 24, 2026	10.34	10.34	10.29	10.31	10.31	0.19%	19,890
Feb 23, 2026	10.29	10.29	10.29	10.29	10.29	-0.19%	151
Feb 20, 2026	10.31	10.31	10.31	10.31	10.31	-	135
Feb 19, 2026	10.31	10.31	10.31	10.31	10.31	-	204
Feb 18, 2026	10.31	10.31	10.31	10.31	10.31	0.10%	217
Feb 17, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	831
Feb 13, 2026	10.29	10.29	10.29	10.29	10.29	-	251
Feb 12, 2026	10.29	10.29	10.29	10.29	10.29	-0.10%	143
Feb 11, 2026	10.29	10.30	10.29	10.30	10.30	0.10%	1,501
Feb 10, 2026	10.29	10.29	10.29	10.29	10.29	-	116
Feb 9, 2026	10.29	10.29	10.29	10.29	10.29	-	325
Feb 6, 2026	10.29	10.29	10.29	10.29	10.29	-	236
Feb 5, 2026	10.29	10.29	10.29	10.29	10.29	-0.18%	146
Feb 4, 2026	10.28	10.31	10.28	10.31	10.31	0.38%	255
Jan 30, 2026	10.29	10.29	10.27	10.27	10.27	-	304
Jan 29, 2026	10.27	10.27	10.27	10.27	10.27	-	247
Jan 28, 2026	10.27	10.27	10.27	10.27	10.27	-0.10%	316
Jan 27, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	246
Jan 26, 2026	10.27	10.27	10.27	10.27	10.27	-	244
Jan 23, 2026	10.27	10.27	10.27	10.27	10.27	-	268
Jan 22, 2026	10.27	10.27	10.27	10.27	10.27	0.10%	287
Jan 21, 2026	10.26	10.26	10.26	10.26	10.26	-0.39%	319
Jan 20, 2026	10.30	10.30	10.26	10.30	10.30	0.49%	1,895
Jan 16, 2026	10.25	10.25	10.25	10.25	10.25	-	310
Jan 15, 2026	10.25	10.25	10.25	10.25	10.25	-	377
Jan 14, 2026	10.25	10.25	10.25	10.25	10.25	-0.10%	350
Jan 13, 2026	10.24	10.26	10.24	10.26	10.26	0.20%	1,354
Jan 12, 2026	10.24	10.24	10.24	10.24	10.24	-0.10%	438
Jan 9, 2026	10.25	10.25	10.25	10.25	10.25	-	449
Jan 8, 2026	10.25	10.25	10.25	10.25	10.25	-	493
Jan 7, 2026	10.25	10.25	10.25	10.25	10.25	0.29%	2,417
Jan 6, 2026	10.22	10.22	10.22	10.22	10.22	-0.29%	457
Jan 5, 2026	10.25	10.25	10.25	10.25	10.25	0.20%	496
Jan 2, 2026	10.23	10.23	10.23	10.23	10.23	-	1,138
Dec 31, 2025	10.23	10.23	10.23	10.23	10.23	-	596
Dec 30, 2025	10.23	10.23	10.23	10.23	10.23	-0.10%	607
Dec 29, 2025	10.24	10.24	10.23	10.24	10.24	0.10%	2,361
Dec 26, 2025	10.23	10.23	10.23	10.23	10.23	-	663
Dec 24, 2025	10.23	10.23	10.23	10.23	10.23	0.10%	713
Dec 23, 2025	10.22	10.22	10.22	10.22	10.22	-	770
Dec 22, 2025	10.22	10.22	10.22	10.22	10.22	-	902
Dec 19, 2025	10.22	10.22	10.22	10.22	10.22	-	945
Dec 18, 2025	10.22	10.22	10.22	10.22	10.22	-	987
Dec 17, 2025	10.25	10.25	10.22	10.22	10.22	-	1,190
Dec 16, 2025	10.22	10.22	10.22	10.22	10.22	-	1,656
Dec 15, 2025	10.25	10.25	10.21	10.22	10.22	0.10%	3,396
Dec 12, 2025	10.24	10.24	10.21	10.21	10.21	-	23,754
Dec 11, 2025	10.21	10.21	10.21	10.21	10.21	-0.29%	795
Dec 10, 2025	10.23	10.24	10.21	10.24	10.24	0.29%	4,658
Dec 9, 2025	10.21	10.21	10.21	10.21	10.21	0.10%	739
Dec 8, 2025	10.20	10.20	10.20	10.20	10.20	-	675
Dec 5, 2025	10.20	10.20	10.20	10.20	10.20	-0.15%	773
Dec 4, 2025	10.20	10.23	10.20	10.22	10.22	0.15%	1,897
Dec 3, 2025	10.20	10.20	10.20	10.20	10.20	0.10%	820
Dec 2, 2025	10.19	10.19	10.19	10.19	10.19	-	888
Dec 1, 2025	10.20	10.20	10.19	10.19	10.19	0.49%	1,641
Nov 28, 2025	10.13	10.14	10.12	10.14	10.14	-0.59%	1,180