QBTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.83	44.16	35.60	37.60	37.60	-10.37%	251,375
Dec 23, 2025	46.72	50.50	40.36	41.95	41.95	-18.95%	2,121,353
Dec 22, 2025	39.03	52.19	39.03	51.76	51.76	39.25%	2,012,794
Dec 19, 2025	32.86	37.64	32.86	37.17	37.17	16.12%	1,156,915
Dec 18, 2025	32.04	34.28	30.42	32.01	32.01	8.91%	1,404,207
Dec 17, 2025	35.50	38.62	29.29	29.39	29.39	-12.97%	1,948,180
Dec 16, 2025	29.70	34.05	29.70	33.77	33.77	15.22%	992,559
Dec 15, 2025	36.84	37.50	29.07	29.31	29.31	-18.61%	1,016,192
Dec 12, 2025	40.92	42.22	33.50	36.01	36.01	-21.72%	1,418,217
Dec 11, 2025	43.06	47.70	38.70	46.00	41.64	7.28%	1,308,706
Dec 10, 2025	46.41	48.29	42.06	42.88	38.81	-9.46%	919,938
Dec 9, 2025	46.00	48.99	43.55	47.36	42.87	-1.04%	712,054
Dec 8, 2025	46.02	50.27	42.20	47.86	43.32	9.12%	1,395,839
Dec 5, 2025	49.16	49.64	40.77	43.86	39.70	-10.80%	1,143,972
Dec 4, 2025	38.41	49.85	37.14	49.17	44.50	28.89%	1,472,337
Dec 3, 2025	32.49	38.81	30.75	38.15	34.53	22.08%	1,123,862
Dec 2, 2025	29.33	32.20	28.29	31.25	28.28	9.84%	547,812
Dec 1, 2025	30.01	30.65	28.02	28.45	25.75	-10.82%	450,498
Nov 28, 2025	31.80	32.65	30.66	31.90	28.87	2.47%	341,864
Nov 26, 2025	32.28	32.73	30.07	31.13	28.18	-2.08%	524,002
Nov 25, 2025	31.65	32.50	28.71	31.79	28.77	-4.65%	783,221
Nov 24, 2025	26.46	33.91	26.46	33.34	30.18	25.48%	848,657
Nov 21, 2025	26.65	27.01	21.49	26.57	24.05	0.61%	1,245,916
Nov 20, 2025	37.55	39.25	26.10	26.41	23.90	-25.84%	1,211,934
Nov 19, 2025	34.80	38.47	33.92	35.61	32.23	4.37%	852,720
Nov 18, 2025	31.95	35.53	30.90	34.12	30.88	0.68%	710,617
Nov 17, 2025	35.60	37.18	31.91	33.89	30.67	-5.60%	949,815
Nov 14, 2025	29.52	40.29	29.52	35.90	32.49	-0.17%	1,565,551
Nov 13, 2025	42.35	42.93	34.01	35.96	32.55	-24.60%	1,329,049
Nov 12, 2025	55.38	58.21	45.09	47.69	43.16	-15.23%	908,913
Nov 11, 2025	55.50	60.15	51.99	56.26	50.92	-2.19%	572,225
Nov 10, 2025	62.00	66.35	54.57	57.52	52.06	-1.73%	1,081,341
Nov 7, 2025	50.09	59.15	46.68	58.53	52.98	7.57%	1,607,531
Nov 6, 2025	62.99	63.50	53.10	54.41	49.25	-16.74%	1,275,906
Nov 5, 2025	63.19	67.63	58.27	65.35	59.15	7.73%	719,802
Nov 4, 2025	66.55	72.89	58.78	60.66	54.90	-19.63%	890,142
Nov 3, 2025	97.97	98.36	69.49	75.48	68.32	-21.24%	1,112,789
Oct 31, 2025	90.22	97.67	86.37	95.84	86.75	5.36%	555,312
Oct 30, 2025	76.33	94.64	73.88	90.96	82.33	10.78%	715,261
Oct 29, 2025	75.01	84.27	72.70	82.11	74.32	10.42%	808,758
Oct 28, 2025	88.93	95.00	71.57	74.36	67.30	-15.44%	1,408,020
Oct 27, 2025	83.34	98.11	79.49	87.94	79.60	14.64%	1,482,216
Oct 24, 2025	78.39	88.00	75.00	76.71	69.43	10.37%	1,483,324
Oct 23, 2025	76.54	79.08	64.00	69.50	62.91	27.22%	2,421,503
Oct 22, 2025	69.05	74.18	50.32	54.63	49.45	-30.27%	1,326,714
Oct 21, 2025	86.28	88.00	73.03	78.34	70.91	-12.87%	429,821
Oct 20, 2025	122.10	122.10	85.00	89.91	81.38	-20.72%	811,830
Oct 17, 2025	116.83	120.80	98.54	113.41	102.65	-11.53%	787,251
Oct 16, 2025	155.09	158.50	121.69	128.19	116.02	-19.00%	934,644
Oct 15, 2025	168.91	171.19	134.19	158.26	143.24	8.61%	1,152,126