QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	86.23	86.26	83.43	83.70	83.70	-2.33%	478,618
Feb 20, 2025	86.18	86.26	84.75	85.70	85.70	0.41%	319,543
Feb 19, 2025	85.03	85.98	84.45	85.35	85.35	0.18%	393,395
Feb 18, 2025	85.21	85.22	84.69	85.20	85.20	0.84%	283,075
Feb 14, 2025	85.16	85.16	84.06	84.49	84.49	-0.17%	223,200
Feb 13, 2025	83.87	84.67	83.54	84.63	84.63	1.32%	295,846
Feb 12, 2025	82.23	83.65	81.90	83.53	83.53	0.47%	194,178
Feb 11, 2025	83.60	83.99	83.08	83.14	83.14	-0.82%	176,218
Feb 10, 2025	83.73	83.97	83.40	83.83	83.83	0.72%	297,711
Feb 7, 2025	84.72	84.99	82.98	83.23	83.23	-1.09%	490,318
Feb 6, 2025	84.60	84.70	83.58	84.15	84.15	-	381,905
Feb 5, 2025	83.35	84.25	82.72	84.15	84.15	0.90%	297,745
Feb 4, 2025	82.93	83.64	82.80	83.40	83.40	1.84%	266,515
Feb 3, 2025	80.45	82.30	80.26	81.89	81.89	-0.52%	307,579
Jan 31, 2025	82.80	84.12	82.05	82.32	82.32	0.26%	577,305
Jan 30, 2025	81.85	82.47	81.56	82.11	82.11	1.07%	441,915
Jan 29, 2025	81.96	81.96	80.78	81.24	81.24	-0.22%	226,407
Jan 28, 2025	81.25	81.56	79.94	81.42	81.42	0.72%	286,160
Jan 27, 2025	81.63	82.12	79.88	80.84	80.84	-3.99%	659,390
Jan 24, 2025	85.24	85.55	84.09	84.20	84.20	-0.95%	396,547
Jan 23, 2025	84.66	85.01	84.10	85.01	85.01	-0.28%	495,917
Jan 22, 2025	85.49	85.79	84.91	85.25	85.25	0.86%	577,710
Jan 21, 2025	83.09	84.64	82.66	84.52	84.52	3.22%	796,844
Jan 17, 2025	82.36	82.40	81.75	81.88	81.88	0.75%	485,594
Jan 16, 2025	81.39	81.97	80.53	81.27	81.27	0.57%	483,593
Jan 15, 2025	80.69	81.17	80.03	80.81	80.81	2.52%	639,498
Jan 14, 2025	77.98	78.83	77.41	78.82	78.82	1.98%	364,715
Jan 13, 2025	77.00	77.48	76.59	77.29	77.29	-1.99%	680,218
Jan 10, 2025	80.09	80.09	78.62	78.86	78.86	-1.98%	674,776
Jan 8, 2025	81.55	81.58	79.22	80.45	80.45	-4.61%	2,103,323
Jan 7, 2025	86.26	86.48	83.87	84.34	84.34	-1.30%	1,269,126
Jan 6, 2025	84.85	86.31	84.73	85.45	85.45	2.24%	1,430,144
Jan 3, 2025	82.90	83.66	82.01	83.58	83.58	1.42%	832,107
Jan 2, 2025	81.81	82.44	81.02	82.41	82.41	1.55%	758,690
Dec 31, 2024	82.46	82.57	80.80	81.15	81.15	-0.99%	482,862
Dec 30, 2024	82.20	82.79	80.91	81.96	81.96	-1.86%	810,744
Dec 27, 2024	84.05	84.57	82.54	83.51	83.51	-0.57%	835,477
Dec 26, 2024	82.50	84.14	82.18	83.99	83.92	1.63%	945,201
Dec 24, 2024	82.50	82.81	81.80	82.64	82.57	0.57%	387,964
Dec 23, 2024	81.65	82.28	81.02	82.17	82.10	1.24%	633,407
Dec 20, 2024	76.08	83.36	76.00	81.16	81.09	4.63%	972,279
Dec 19, 2024	84.96	84.96	76.44	77.57	77.50	-7.63%	1,155,836
Dec 18, 2024	86.48	90.75	82.50	83.98	83.91	-2.89%	1,598,192
Dec 17, 2024	84.70	86.59	82.27	86.48	86.40	4.71%	1,513,482
Dec 16, 2024	77.92	84.59	76.84	82.59	82.52	6.38%	1,550,022
Dec 13, 2024	75.59	77.67	74.90	77.64	77.57	4.23%	694,437
Dec 12, 2024	76.50	77.54	74.37	74.49	74.42	-2.56%	656,844
Dec 11, 2024	78.33	78.39	74.06	76.45	76.38	1.04%	492,946
Dec 10, 2024	74.22	76.73	74.08	75.66	75.59	1.87%	389,926
Dec 9, 2024	76.75	76.75	74.25	74.27	74.20	-1.46%	221,690
Dec 6, 2024	73.30	75.45	72.71	75.37	75.30	4.42%	330,137
Dec 5, 2024	72.26	72.83	70.86	72.18	72.12	0.88%	153,748
Dec 4, 2024	71.66	72.07	70.97	71.55	71.49	1.07%	108,366
Dec 3, 2024	70.15	70.85	69.64	70.79	70.73	0.27%	100,552
Dec 2, 2024	71.78	71.78	70.10	70.60	70.54	0.16%	129,654
Nov 29, 2024	69.25	70.81	68.95	70.49	70.43	3.15%	99,863
Nov 27, 2024	68.87	68.87	67.50	68.34	68.28	0.43%	88,249
Nov 26, 2024	69.13	69.47	67.68	68.05	67.99	-2.16%	122,899
Nov 25, 2024	71.07	71.22	69.28	69.55	69.49	1.61%	326,778
Nov 22, 2024	67.60	68.67	66.97	68.45	68.39	2.47%	125,887
Nov 21, 2024	66.86	67.35	65.61	66.80	66.74	1.35%	147,929
Nov 20, 2024	65.44	65.91	65.04	65.91	65.85	0.90%	69,537
Nov 19, 2024	64.02	65.34	64.02	65.32	65.26	1.44%	27,783
Nov 18, 2024	64.71	64.71	63.67	64.39	64.33	-0.25%	33,154
Nov 15, 2024	65.36	65.36	64.27	64.55	64.49	-1.84%	118,149
Nov 14, 2024	66.90	66.91	65.72	65.76	65.70	-0.65%	51,802
Nov 13, 2024	66.20	66.89	65.92	66.19	66.13	0.15%	63,281
Nov 12, 2024	66.43	66.78	65.36	66.09	66.03	-1.20%	49,525
Nov 11, 2024	67.28	67.30	66.09	66.89	66.83	0.39%	41,827
Nov 8, 2024	66.06	66.76	65.97	66.63	66.57	0.26%	42,167
Nov 7, 2024	64.58	66.46	64.58	66.46	66.40	4.06%	42,268
Nov 6, 2024	63.63	64.05	63.16	63.87	63.81	2.44%	52,535
Nov 5, 2024	62.03	62.36	62.03	62.35	62.29	0.92%	21,111
Nov 4, 2024	62.18	62.56	61.78	61.78	61.72	-0.55%	22,319
Nov 1, 2024	62.49	62.76	62.07	62.12	62.06	-0.26%	21,538
Oct 31, 2024	63.59	63.59	62.11	62.28	62.22	-2.52%	24,186
Oct 30, 2024	63.98	64.63	63.86	63.89	63.83	-1.59%	29,781
Oct 29, 2024	64.80	64.98	64.41	64.92	64.86	0.73%	28,544
Oct 28, 2024	63.99	64.68	63.91	64.45	64.39	1.45%	31,062
Oct 25, 2024	63.84	64.34	63.53	63.53	63.47	0.43%	21,663
Oct 24, 2024	63.35	63.67	62.98	63.26	63.20	0.59%	20,357
Oct 23, 2024	63.29	63.80	62.37	62.89	62.83	-1.10%	20,615
Oct 22, 2024	63.61	63.61	63.29	63.59	63.53	-0.44%	22,988
Oct 21, 2024	63.62	63.88	63.18	63.87	63.81	0.25%	37,563
Oct 18, 2024	63.50	63.83	63.34	63.71	63.65	1.05%	25,805
Oct 17, 2024	63.67	63.67	63.04	63.05	62.99	0.16%	24,262
Oct 16, 2024	62.99	63.10	62.51	62.95	62.89	0.51%	73,585
Oct 15, 2024	64.16	64.46	62.31	62.63	62.57	-2.42%	23,706
Oct 14, 2024	63.79	64.36	63.79	64.18	64.12	0.85%	13,131
Oct 11, 2024	62.37	63.64	62.37	63.64	63.58	1.60%	14,561
Oct 10, 2024	62.43	62.64	61.95	62.64	62.58	-0.45%	13,426
Oct 9, 2024	62.47	62.99	62.25	62.92	62.86	0.58%	18,312
Oct 8, 2024	62.26	62.71	62.19	62.56	62.50	0.29%	21,841
Oct 7, 2024	62.42	62.50	61.92	62.38	62.32	-0.26%	25,393
Oct 4, 2024	62.62	62.78	62.08	62.54	62.48	1.22%	18,913
Oct 3, 2024	61.68	62.10	61.55	61.79	61.73	-0.72%	20,793
Oct 2, 2024	61.63	62.38	61.39	62.23	62.17	0.79%	21,276
Oct 1, 2024	62.58	62.58	61.28	61.74	61.69	-1.06%	37,838
Sep 30, 2024	62.55	63.02	62.03	62.40	62.34	-1.05%	32,603
Sep 27, 2024	63.63	63.68	63.00	63.06	63.00	-0.60%	18,482