QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.57	1.65	1.47	1.61	1.61	-1.83%	2,879,340
Jun 25, 2026	1.69	1.75	1.60	1.64	1.64	-3.53%	5,080,479
Jun 24, 2026	1.80	1.82	1.65	1.70	1.70	-10.53%	6,659,308
Jun 23, 2026	1.83	1.99	1.78	1.90	1.90	-5.47%	9,161,026
Jun 22, 2026	2.27	2.28	1.96	2.01	2.01	-	13,430,536
Jun 18, 2026	2.31	2.52	1.99	2.01	2.01	5.79%	45,631,670
Jun 17, 2026	2.07	2.22	1.87	1.90	1.90	-8.65%	10,293,912
Jun 16, 2026	2.20	2.31	1.96	2.08	2.08	-5.45%	18,905,363
Jun 15, 2026	1.53	2.62	1.45	2.20	2.20	70.54%	122,263,013
Jun 12, 2026	1.41	1.43	1.27	1.29	1.29	-15.13%	4,751,021
Jun 11, 2026	1.45	1.55	1.38	1.52	1.52	6.67%	6,064,462
Jun 10, 2026	1.45	1.53	1.41	1.43	1.43	-10.94%	7,898,961
Jun 9, 2026	1.56	1.84	1.45	1.60	1.60	13.48%	43,260,023
Jun 8, 2026	1.76	1.77	1.39	1.41	1.41	-0.70%	31,544,794
Jun 5, 2026	1.62	1.68	1.26	1.42	1.42	-24.06%	14,569,505
Jun 4, 2026	1.82	2.17	1.67	1.87	1.87	-11.37%	15,223,321
Jun 3, 2026	2.27	2.44	1.82	2.11	2.11	-9.05%	21,612,949
Jun 2, 2026	3.13	3.18	2.22	2.32	2.32	-24.68%	24,473,193
Jun 1, 2026	3.00	3.85	2.95	3.08	3.08	0.33%	44,129,352
May 29, 2026	3.44	3.70	2.08	3.07	3.07	2.33%	108,141,801
May 28, 2026	2.56	3.41	2.26	3.00	3.00	42.86%	102,189,075
May 27, 2026	1.26	2.35	1.22	2.10	2.10	38.16%	79,241,555
May 26, 2026	1.56	1.59	1.11	1.52	1.52	109.08%	217,503,929
May 22, 2026	0.48	1.06	0.44	0.73	0.73	140.01%	788,564,742
May 21, 2026	0.43	0.46	0.28	0.30	0.30	-22.61%	15,759,606
May 20, 2026	0.44	0.45	0.33	0.39	0.39	3.00%	10,721,512
May 19, 2026	0.44	0.44	0.37	0.38	0.38	2.07%	1,166,800
May 18, 2026	0.40	0.41	0.36	0.37	0.37	-5.75%	1,055,650
May 15, 2026	0.38	0.41	0.38	0.40	0.40	-0.18%	211,388
May 14, 2026	0.40	0.41	0.38	0.40	0.40	-2.30%	282,273
May 13, 2026	0.41	0.41	0.39	0.41	0.41	-3.11%	306,834
May 12, 2026	0.42	0.43	0.41	0.42	0.42	2.78%	200,553
May 11, 2026	0.45	0.45	0.40	0.41	0.41	-6.27%	424,317
May 8, 2026	0.45	0.47	0.41	0.43	0.43	-3.58%	286,223
May 7, 2026	0.44	0.46	0.44	0.45	0.45	1.99%	69,425
May 6, 2026	0.47	0.47	0.43	0.44	0.44	-7.25%	325,269
May 5, 2026	0.48	0.48	0.45	0.48	0.48	-0.38%	293,242
May 4, 2026	0.46	0.48	0.45	0.48	0.48	2.03%	192,053
May 1, 2026	0.45	0.49	0.45	0.47	0.47	5.76%	383,191
Apr 30, 2026	0.46	0.48	0.44	0.44	0.44	-0.90%	378,514
Apr 29, 2026	0.47	0.48	0.43	0.45	0.45	-6.96%	239,983
Apr 28, 2026	0.50	0.54	0.46	0.48	0.48	-5.72%	399,582
Apr 27, 2026	0.56	0.58	0.49	0.51	0.51	-4.90%	299,456
Apr 24, 2026	0.57	0.57	0.52	0.54	0.54	-0.83%	144,723
Apr 23, 2026	0.60	0.60	0.51	0.54	0.54	-8.04%	220,846
Apr 22, 2026	0.57	0.60	0.57	0.59	0.59	1.24%	168,383
Apr 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.21%	374,500
Apr 20, 2026	0.49	0.65	0.49	0.59	0.59	17.78%	1,539,757
Apr 17, 2026	0.49	0.52	0.48	0.50	0.50	0.65%	302,191
Apr 16, 2026	0.51	0.59	0.49	0.50	0.50	-2.56%	724,567
Apr 15, 2026	0.48	0.53	0.47	0.51	0.51	6.95%	313,346
Apr 14, 2026	0.51	0.52	0.46	0.48	0.48	-6.50%	339,247
Apr 13, 2026	0.45	0.55	0.42	0.51	0.51	19.56%	1,129,488
Apr 10, 2026	0.41	0.46	0.41	0.42	0.42	4.40%	273,736
Apr 9, 2026	0.44	0.46	0.39	0.41	0.41	-4.44%	186,407
Apr 8, 2026	0.42	0.46	0.40	0.43	0.43	1.38%	200,358
Apr 7, 2026	0.43	0.48	0.42	0.42	0.42	2.19%	266,987
Apr 6, 2026	0.47	0.48	0.41	0.41	0.41	-14.78%	932,203
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	6.21%	342,433
Apr 1, 2026	0.47	0.48	0.45	0.45	0.45	1.70%	139,176
Mar 31, 2026	0.40	0.45	0.38	0.45	0.45	12.47%	1,059,507
Mar 30, 2026	0.39	0.40	0.38	0.40	0.40	1.02%	198,650
Mar 27, 2026	0.50	0.50	0.34	0.39	0.39	-23.15%	703,960
Mar 26, 2026	0.56	0.56	0.50	0.51	0.51	-4.37%	368,209
Mar 25, 2026	0.54	0.55	0.53	0.53	0.53	-2.03%	65,776
Mar 24, 2026	0.56	0.56	0.53	0.55	0.55	-3.11%	123,911
Mar 23, 2026	0.54	0.58	0.54	0.56	0.56	1.92%	87,488
Mar 20, 2026	0.56	0.57	0.54	0.55	0.55	-1.37%	97,578
Mar 19, 2026	0.55	0.57	0.55	0.56	0.56	0.05%	197,256
Mar 18, 2026	0.57	0.57	0.55	0.56	0.56	-2.01%	85,130
Mar 17, 2026	0.56	0.59	0.56	0.57	0.57	-5.13%	119,776
Mar 16, 2026	0.55	0.61	0.55	0.60	0.60	7.82%	214,981
Mar 13, 2026	0.55	0.57	0.55	0.56	0.56	-0.94%	176,928
Mar 12, 2026	0.57	0.58	0.55	0.56	0.56	-1.66%	97,426
Mar 11, 2026	0.57	0.58	0.56	0.57	0.57	0.91%	68,359
Mar 10, 2026	0.57	0.58	0.56	0.57	0.57	-0.70%	122,787
Mar 9, 2026	0.59	0.59	0.56	0.57	0.57	-4.57%	138,811
Mar 6, 2026	0.59	0.60	0.58	0.60	0.60	-0.10%	75,889
Mar 5, 2026	0.64	0.64	0.59	0.60	0.60	-2.18%	177,244
Mar 4, 2026	0.60	0.61	0.59	0.61	0.61	2.35%	189,937
Mar 3, 2026	0.59	0.61	0.58	0.60	0.60	-0.02%	232,201
Mar 2, 2026	0.56	0.60	0.56	0.60	0.60	3.47%	79,203
Feb 27, 2026	0.57	0.61	0.57	0.58	0.58	-1.58%	97,369
Feb 26, 2026	0.59	0.59	0.57	0.59	0.59	-0.07%	45,435
Feb 25, 2026	0.58	0.60	0.57	0.59	0.59	0.60%	178,634
Feb 24, 2026	0.58	0.60	0.57	0.59	0.59	1.93%	112,972
Feb 23, 2026	0.56	0.58	0.56	0.58	0.58	-0.86%	89,336
Feb 20, 2026	0.56	0.58	0.56	0.58	0.58	-	210,948
Feb 19, 2026	0.57	0.58	0.55	0.58	0.58	0.14%	153,509
Feb 18, 2026	0.57	0.59	0.57	0.58	0.58	-2.48%	348,749
Feb 17, 2026	0.59	0.64	0.57	0.59	0.59	0.85%	285,288
Feb 13, 2026	0.57	0.60	0.57	0.59	0.59	-0.02%	264,796
Feb 12, 2026	0.61	0.61	0.56	0.59	0.59	-3.92%	375,346
Feb 11, 2026	0.61	0.64	0.58	0.61	0.61	-3.71%	669,505
Feb 10, 2026	0.63	0.67	0.62	0.64	0.64	-5.45%	949,352
Feb 9, 2026	0.69	0.75	0.61	0.67	0.67	-5.59%	24,174,994
Feb 6, 2026	0.67	0.76	0.66	0.71	0.71	9.72%	98,308
Feb 5, 2026	0.63	0.69	0.62	0.65	0.65	-6.49%	153,679
Feb 4, 2026	0.72	0.74	0.68	0.70	0.70	-4.12%	230,803
Feb 3, 2026	0.69	0.80	0.69	0.73	0.73	4.92%	304,604