Quantum X Labs Inc. (QXL)
NASDAQ: QXL · Real-Time Price · USD
5.69
-0.20 (-3.40%)
At close: Jun 26, 2026, 4:00 PM EDT
5.91
+0.22 (3.87%)
After-hours: Jun 26, 2026, 7:05 PM EDT
Quantum X Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.81 | 6.00 | 5.20 | 5.69 | 5.69 | -3.40% | 57,640 |
| Jun 25, 2026 | 6.15 | 6.28 | 5.55 | 5.89 | 5.89 | -2.81% | 112,782 |
| Jun 24, 2026 | 6.16 | 6.53 | 5.70 | 6.06 | 6.06 | 2.19% | 114,269 |
| Jun 23, 2026 | 6.64 | 6.75 | 5.83 | 5.93 | 5.93 | -13.43% | 215,852 |
| Jun 22, 2026 | 7.00 | 7.70 | 6.03 | 6.85 | 6.85 | 7.87% | 1,460,113 |
| Jun 18, 2026 | 6.10 | 6.85 | 6.02 | 6.35 | 6.35 | 12.99% | 382,838 |
| Jun 17, 2026 | 5.80 | 6.08 | 5.13 | 5.62 | 5.62 | 1.44% | 450,251 |
| Jun 16, 2026 | 5.18 | 5.60 | 4.85 | 5.54 | 5.54 | 11.02% | 341,150 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.79 | 4.99 | 4.99 | 7.66% | 222,112 |
| Jun 12, 2026 | 4.72 | 4.90 | 4.55 | 4.64 | 4.64 | -1.38% | 43,546 |
| Jun 11, 2026 | 4.60 | 4.86 | 4.46 | 4.70 | 4.70 | 3.98% | 63,251 |
| Jun 10, 2026 | 4.54 | 4.92 | 4.44 | 4.52 | 4.52 | 6.10% | 60,346 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.00 | 4.26 | 4.26 | -3.18% | 137,068 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.40 | 4.40 | 4.40 | -2.22% | 49,540 |
| Jun 5, 2026 | 4.82 | 4.93 | 4.15 | 4.50 | 4.50 | 0.22% | 93,188 |
| Jun 4, 2026 | 4.54 | 4.70 | 4.38 | 4.49 | 4.49 | -1.10% | 60,675 |
| Jun 3, 2026 | 5.08 | 5.08 | 4.43 | 4.54 | 4.54 | -4.82% | 55,379 |
| Jun 2, 2026 | 4.66 | 4.84 | 4.30 | 4.77 | 4.77 | - | 65,761 |
| Jun 1, 2026 | 5.17 | 5.24 | 4.61 | 4.77 | 4.77 | -2.45% | 95,371 |
| May 29, 2026 | 5.30 | 5.39 | 4.56 | 4.89 | 4.89 | -5.78% | 124,803 |
| May 28, 2026 | 4.65 | 5.20 | 4.65 | 5.19 | 5.19 | 13.07% | 300,776 |
| May 27, 2026 | 4.31 | 4.60 | 4.20 | 4.59 | 4.59 | 10.60% | 94,332 |
| May 26, 2026 | 4.10 | 4.26 | 4.05 | 4.15 | 4.15 | 1.22% | 87,476 |
| May 22, 2026 | 3.96 | 4.29 | 3.84 | 4.10 | 4.10 | 9.33% | 80,457 |
| May 21, 2026 | 4.00 | 4.15 | 3.68 | 3.75 | 3.75 | -0.79% | 137,460 |
| May 20, 2026 | 3.80 | 3.95 | 3.72 | 3.78 | 3.78 | 2.72% | 27,816 |
| May 19, 2026 | 3.49 | 3.79 | 3.45 | 3.68 | 3.68 | 2.79% | 6,237 |
| May 18, 2026 | 3.60 | 3.84 | 3.55 | 3.58 | 3.58 | - | 20,693 |
| May 15, 2026 | 3.60 | 3.85 | 3.55 | 3.58 | 3.58 | 0.85% | 57,387 |
| May 14, 2026 | 3.45 | 3.58 | 3.40 | 3.55 | 3.55 | 5.34% | 49,260 |
| May 13, 2026 | 3.30 | 3.47 | 3.10 | 3.37 | 3.37 | -2.03% | 37,098 |
| May 12, 2026 | 3.14 | 3.46 | 3.14 | 3.44 | 3.44 | 9.21% | 26,507 |
| May 11, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.96% | 60,996 |
| May 8, 2026 | 3.35 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 2,369 |
| May 7, 2026 | 3.26 | 3.42 | 3.26 | 3.29 | 3.29 | 2.81% | 56,684 |
| May 6, 2026 | 3.20 | 3.20 | 3.11 | 3.20 | 3.20 | -1.23% | 8,247 |
| May 5, 2026 | 3.25 | 3.30 | 3.10 | 3.24 | 3.24 | 3.85% | 25,933 |
| May 4, 2026 | 3.09 | 3.30 | 2.99 | 3.12 | 3.12 | 4.00% | 40,519 |
| May 1, 2026 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -3.54% | 38,356 |
| Apr 30, 2026 | 3.01 | 3.35 | 2.97 | 3.11 | 3.11 | -14.56% | 48,336 |
| Apr 29, 2026 | 3.12 | 3.67 | 3.07 | 3.64 | 3.64 | 20.13% | 43,056 |
| Apr 28, 2026 | 3.04 | 3.16 | 2.95 | 3.03 | 3.03 | 0.33% | 15,751 |
| Apr 27, 2026 | 2.90 | 3.10 | 2.87 | 3.02 | 3.02 | 7.47% | 55,094 |
| Apr 24, 2026 | 2.82 | 2.92 | 2.77 | 2.81 | 2.81 | 2.31% | 25,824 |
| Apr 23, 2026 | 2.69 | 2.75 | 2.68 | 2.75 | 2.75 | 0.53% | 8,221 |
| Apr 22, 2026 | 2.71 | 2.80 | 2.60 | 2.73 | 2.73 | -1.37% | 27,898 |
| Apr 21, 2026 | 2.55 | 2.84 | 2.54 | 2.77 | 2.77 | 6.13% | 276,145 |
| Apr 20, 2026 | 2.30 | 2.65 | 2.20 | 2.61 | 2.61 | 13.48% | 41,607 |
| Apr 17, 2026 | 2.30 | 2.31 | 2.26 | 2.30 | 2.30 | 1.77% | 35,600 |
| Apr 16, 2026 | 2.19 | 2.29 | 2.12 | 2.26 | 2.26 | 9.71% | 26,205 |
| Apr 15, 2026 | 1.97 | 2.16 | 1.97 | 2.06 | 2.06 | 8.42% | 31,781 |
| Apr 14, 2026 | 1.91 | 2.05 | 1.90 | 1.90 | 1.90 | - | 151,265 |
| Apr 13, 2026 | 1.90 | 2.07 | 1.85 | 1.90 | 1.90 | 3.83% | 34,041 |
| Apr 10, 2026 | 1.90 | 1.94 | 1.81 | 1.83 | 1.83 | -5.21% | 25,305 |
| Apr 9, 2026 | 1.92 | 2.10 | 1.89 | 1.93 | 1.93 | 2.15% | 8,384 |
| Apr 8, 2026 | 1.99 | 2.06 | 1.60 | 1.89 | 1.89 | -0.53% | 7,806 |
| Apr 7, 2026 | 2.00 | 2.05 | 1.56 | 1.90 | 1.90 | -4.52% | 41,428 |
| Apr 6, 2026 | 2.01 | 2.09 | 1.90 | 1.99 | 1.99 | -4.78% | 22,796 |
| Apr 2, 2026 | 2.09 | 2.15 | 2.00 | 2.09 | 2.09 | -0.48% | 23,761 |
| Apr 1, 2026 | 2.06 | 2.19 | 2.04 | 2.10 | 2.10 | 5.53% | 41,567 |
| Mar 31, 2026 | 1.98 | 2.10 | 1.94 | 1.99 | 1.99 | -0.50% | 8,659 |
| Mar 30, 2026 | 2.00 | 2.10 | 1.90 | 2.00 | 2.00 | 2.04% | 20,653 |
| Mar 27, 2026 | 1.96 | 2.02 | 1.94 | 1.96 | 1.96 | -4.39% | 10,518 |
| Mar 26, 2026 | 2.18 | 2.19 | 2.00 | 2.05 | 2.05 | -1.91% | 27,289 |
| Mar 25, 2026 | 1.91 | 2.17 | 1.91 | 2.09 | 2.09 | 7.18% | 85,434 |
| Mar 24, 2026 | 1.79 | 2.04 | 1.72 | 1.95 | 1.95 | 8.94% | 57,259 |
| Mar 23, 2026 | 1.80 | 1.86 | 1.78 | 1.79 | 1.79 | -5.79% | 19,809 |
| Mar 20, 2026 | 1.90 | 1.97 | 1.81 | 1.90 | 1.90 | 4.40% | 154,246 |
| Mar 19, 2026 | 1.77 | 1.88 | 1.75 | 1.82 | 1.82 | - | 41,750 |
| Mar 18, 2026 | 1.70 | 1.82 | 1.66 | 1.82 | 1.82 | 4.00% | 3,366 |
| Mar 17, 2026 | 1.73 | 1.85 | 1.65 | 1.75 | 1.75 | -0.57% | 59,135 |
| Mar 16, 2026 | 1.76 | 1.76 | 1.68 | 1.76 | 1.76 | - | 11,978 |
| Mar 13, 2026 | 1.70 | 1.78 | 1.70 | 1.76 | 1.76 | -1.12% | 18,499 |
| Mar 12, 2026 | 1.80 | 1.80 | 1.73 | 1.78 | 1.78 | 2.30% | 8,855 |
| Mar 11, 2026 | 1.70 | 1.74 | 1.61 | 1.74 | 1.74 | 1.75% | 25,961 |
| Mar 10, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -0.58% | 10,540 |
| Mar 9, 2026 | 1.86 | 1.86 | 1.68 | 1.72 | 1.72 | -4.44% | 35,079 |
| Mar 6, 2026 | 1.48 | 1.80 | 1.48 | 1.80 | 1.80 | 16.13% | 44,698 |
| Mar 5, 2026 | 1.70 | 1.72 | 1.39 | 1.55 | 1.55 | -8.28% | 1,330,307 |
| Mar 4, 2026 | 1.81 | 1.84 | 1.66 | 1.69 | 1.69 | -3.98% | 21,790 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.72 | 1.76 | 1.76 | -2.22% | 9,606 |
| Mar 2, 2026 | 1.75 | 1.80 | 1.65 | 1.80 | 1.80 | 4.65% | 11,899 |
| Feb 27, 2026 | 1.69 | 1.81 | 1.69 | 1.72 | 1.72 | 6.17% | 23,102 |
| Feb 26, 2026 | 1.62 | 1.66 | 1.61 | 1.62 | 1.62 | -4.14% | 4,261 |
| Feb 25, 2026 | 1.62 | 1.73 | 1.62 | 1.69 | 1.69 | -0.59% | 2,770 |
| Feb 24, 2026 | 1.68 | 1.72 | 1.60 | 1.70 | 1.70 | 2.41% | 7,975 |
| Feb 23, 2026 | 1.70 | 1.74 | 1.61 | 1.66 | 1.66 | -1.78% | 9,309 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 2,567 |
| Feb 19, 2026 | 1.70 | 1.76 | 1.70 | 1.72 | 1.72 | 0.58% | 3,075 |
| Feb 18, 2026 | 1.70 | 1.75 | 1.59 | 1.71 | 1.71 | -1.72% | 2,339 |
| Feb 17, 2026 | 1.69 | 1.75 | 1.69 | 1.74 | 1.74 | 2.35% | 18,326 |
| Feb 13, 2026 | 1.69 | 1.80 | 1.69 | 1.70 | 1.70 | 4.29% | 2,841 |
| Feb 12, 2026 | 1.75 | 1.76 | 1.55 | 1.63 | 1.63 | -6.86% | 19,627 |
| Feb 11, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 0.57% | 11,907 |
| Feb 10, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | - | 11,020 |
| Feb 9, 2026 | 1.83 | 1.85 | 1.69 | 1.74 | 1.74 | -3.69% | 25,347 |
| Feb 6, 2026 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 3.83% | 7,103 |
| Feb 5, 2026 | 1.76 | 1.88 | 1.70 | 1.74 | 1.74 | -7.45% | 23,218 |
| Feb 4, 2026 | 1.78 | 1.89 | 1.78 | 1.88 | 1.88 | 2.17% | 23,325 |
| Feb 3, 2026 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | -1.08% | 15,856 |