Quantumsphere Acquisition Corporation (QUMS)
NASDAQ: QUMS · Real-Time Price · USD
10.08
0.00 (0.00%)
Mar 9, 2026, 2:07 PM EDT - Market open
Quantumsphere Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | - | 0.10% | 3,264 |
| Mar 6, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 3,671 |
| Mar 5, 2026 | 10.07 | 10.10 | 10.07 | 10.10 | 10.10 | 0.20% | 4,256 |
| Mar 4, 2026 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | 0.10% | 35,875 |
| Mar 3, 2026 | 10.06 | 10.08 | 10.06 | 10.07 | 10.07 | -0.10% | 3,704 |
| Mar 2, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.20% | 10,978 |
| Feb 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 3,857 |
| Feb 26, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 6,313 |
| Feb 25, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 10,287 |
| Feb 24, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 21,671 |
| Feb 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 6,461 |
| Feb 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4,811 |
| Feb 19, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 7,153 |
| Feb 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 5,603 |
| Feb 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 54,689 |
| Feb 13, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.03% | 5,058 |
| Feb 12, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.13% | 54,201 |
| Feb 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 4,439 |
| Feb 10, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | - | 5,254 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | - | 5,899 |
| Feb 6, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | 0.10% | 9,520 |
| Feb 5, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.30% | 7,232 |
| Feb 4, 2026 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | -0.10% | 110,015 |
| Feb 3, 2026 | 10.08 | 10.10 | 10.07 | 10.09 | 10.09 | 0.10% | 81,920 |
| Feb 2, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 1,731 |
| Jan 30, 2026 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | - | 2,155 |
| Jan 29, 2026 | 10.06 | 10.10 | 10.05 | 10.09 | 10.09 | -0.10% | 10,194 |
| Jan 28, 2026 | 10.06 | 10.10 | 10.05 | 10.10 | 10.10 | 0.10% | 1,907 |
| Jan 27, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.60% | 2,045 |
| Jan 23, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.50% | 2,306 |
| Jan 22, 2026 | 10.03 | 10.08 | 10.03 | 10.08 | 10.08 | 0.50% | 25,059 |
| Jan 20, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 2,278 |
| Jan 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 10,010 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 3,295 |
| Jan 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 15,016 |
| Jan 7, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 3,946 |
| Jan 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 50,009 |
| Dec 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 831 |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 7,325 |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,007 |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 199,910 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 50,008 |
| Dec 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 111 |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 100,009 |
| Dec 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 200 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 100,005 |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 100,009 |
| Nov 17, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.15% | 49,654 |
| Nov 6, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 110,945 |
| Nov 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 13,258 |
| Oct 30, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 1,160 |
| Oct 29, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 99,994 |
| Oct 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 50,264 |
| Oct 27, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 143,616 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 542 |
| Oct 23, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 4,516 |
| Oct 22, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.05% | 2,836 |
| Oct 21, 2025 | 9.99 | 9.99 | 9.97 | 9.97 | 9.97 | - | 246 |
| Oct 20, 2025 | 10.00 | 10.00 | 9.96 | 9.97 | 9.97 | -0.10% | 5,847 |
| Oct 17, 2025 | 9.98 | 9.99 | 9.98 | 9.98 | 9.98 | - | 24,346 |
| Oct 16, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 188,890 |
| Oct 15, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.05% | 108,320 |
| Oct 14, 2025 | 9.98 | 9.98 | 9.95 | 9.98 | 9.98 | - | 413,310 |
| Oct 13, 2025 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | -0.05% | 37,273 |
| Oct 10, 2025 | 9.96 | 9.99 | 9.96 | 9.98 | 9.98 | 0.10% | 11,306 |
| Oct 9, 2025 | 10.23 | 10.23 | 9.94 | 9.97 | 9.97 | 0.20% | 6,324 |
| Oct 8, 2025 | 9.95 | 9.96 | 9.95 | 9.95 | 9.95 | - | 202,621 |
| Oct 7, 2025 | 9.95 | 9.95 | 9.94 | 9.95 | 9.95 | 0.10% | 1,702 |
| Oct 6, 2025 | 9.94 | 9.95 | 9.94 | 9.94 | 9.94 | - | 164,591 |
| Oct 3, 2025 | 9.95 | 9.95 | 9.93 | 9.94 | 9.94 | 0.10% | 522,693 |
| Oct 2, 2025 | 9.94 | 9.95 | 9.92 | 9.93 | 9.93 | -0.10% | 718,143 |
| Oct 1, 2025 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | -0.20% | 510,129 |