QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	113.09	114.23	112.98	113.64	113.64	2.02%	909,363
Oct 24, 2025	111.95	112.63	111.30	111.39	111.39	1.01%	750,285
Oct 23, 2025	108.50	110.50	108.41	110.28	110.28	2.84%	1,418,471
Oct 22, 2025	109.27	109.66	105.72	107.23	107.23	-2.70%	1,109,754
Oct 21, 2025	110.84	111.19	109.83	110.21	110.21	-0.71%	427,268
Oct 20, 2025	111.50	112.35	110.72	111.00	111.00	0.91%	442,975
Oct 17, 2025	109.50	110.46	108.44	110.00	110.00	-0.48%	564,205
Oct 16, 2025	113.33	113.33	109.84	110.53	110.53	-1.66%	847,968
Oct 15, 2025	113.66	113.69	110.16	112.40	112.40	1.15%	811,596
Oct 14, 2025	110.05	112.75	108.89	111.12	111.12	-0.71%	762,042
Oct 13, 2025	109.51	111.94	108.67	111.92	111.92	5.46%	916,157
Oct 10, 2025	112.47	112.52	106.11	106.13	106.13	-5.38%	1,580,563
Oct 9, 2025	112.12	112.23	110.88	112.17	112.17	-0.02%	704,351
Oct 8, 2025	111.51	112.30	111.17	112.19	112.19	1.24%	779,946
Oct 7, 2025	113.55	113.63	109.90	110.82	110.82	-1.55%	1,227,342
Oct 6, 2025	111.71	113.37	111.66	112.56	112.56	2.14%	896,172
Oct 3, 2025	110.03	111.15	109.34	110.20	110.20	1.01%	982,819
Oct 2, 2025	107.99	109.16	107.73	109.10	109.10	2.29%	1,187,935
Oct 1, 2025	104.34	106.79	104.34	106.66	106.66	1.67%	949,090
Sep 30, 2025	104.44	104.94	103.81	104.91	104.91	0.44%	335,802
Sep 29, 2025	105.79	105.83	104.25	104.45	104.45	-0.15%	507,936
Sep 26, 2025	104.69	105.51	103.93	104.61	104.61	-0.32%	427,298
Sep 25, 2025	103.95	105.25	103.03	104.95	104.95	-0.63%	637,305
Sep 24, 2025	106.53	106.62	104.90	105.62	105.62	-0.64%	461,941
Sep 23, 2025	106.79	107.25	105.43	106.30	106.06	0.01%	640,698
Sep 22, 2025	104.89	106.50	104.46	106.29	106.05	1.05%	631,553
Sep 19, 2025	103.93	105.38	103.85	105.19	104.95	0.87%	608,428
Sep 18, 2025	103.45	104.83	102.90	104.28	104.05	2.69%	720,935
Sep 17, 2025	100.91	102.12	100.00	101.55	101.32	0.79%	411,694
Sep 16, 2025	100.64	100.95	100.00	100.75	100.52	0.41%	285,524
Sep 15, 2025	99.94	100.40	99.50	100.34	100.11	0.92%	428,055
Sep 12, 2025	99.06	99.73	98.86	99.43	99.21	0.41%	375,805
Sep 11, 2025	98.29	99.14	98.17	99.02	98.80	1.54%	433,888
Sep 10, 2025	97.77	98.00	97.15	97.52	97.30	0.59%	319,175
Sep 9, 2025	96.69	97.00	95.86	96.95	96.73	0.65%	257,586
Sep 8, 2025	96.24	96.38	95.73	96.32	96.10	1.10%	337,519
Sep 5, 2025	95.47	95.59	94.16	95.27	95.06	1.17%	228,679
Sep 4, 2025	93.51	94.28	92.78	94.17	93.96	0.81%	194,911
Sep 3, 2025	94.09	94.12	92.80	93.41	93.20	-0.28%	260,535
Sep 2, 2025	92.73	93.67	92.28	93.67	93.46	-1.16%	474,534
Aug 29, 2025	95.76	95.76	94.41	94.77	94.56	-1.64%	410,827
Aug 28, 2025	95.32	96.57	95.22	96.35	96.13	1.43%	323,613
Aug 27, 2025	94.64	95.28	94.26	94.99	94.78	0.60%	277,997
Aug 26, 2025	93.89	94.63	93.89	94.42	94.21	0.87%	182,309
Aug 25, 2025	94.08	94.09	93.50	93.61	93.40	-0.50%	185,559
Aug 22, 2025	91.76	94.55	91.76	94.08	93.87	2.71%	285,194
Aug 21, 2025	91.71	91.99	91.25	91.60	91.39	-0.41%	168,809
Aug 20, 2025	92.43	92.43	90.32	91.98	91.77	-0.85%	440,615
Aug 19, 2025	94.35	94.35	92.58	92.77	92.56	-1.63%	294,973
Aug 18, 2025	94.07	94.34	93.72	94.31	94.10	0.35%	271,107