QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	115.78	115.78	114.15	114.73	114.73	-1.34%	383,037
Jan 7, 2026	116.60	117.09	116.02	116.29	116.29	-0.63%	336,081
Jan 6, 2026	115.39	117.12	115.36	117.03	117.03	2.07%	614,662
Jan 5, 2026	114.00	115.30	113.99	114.66	114.66	2.03%	589,906
Jan 2, 2026	111.77	112.72	111.15	112.38	112.38	2.48%	484,266
Dec 31, 2025	110.82	110.84	109.64	109.66	109.66	-0.95%	375,234
Dec 30, 2025	110.96	111.54	110.68	110.71	110.71	0.22%	367,639
Dec 29, 2025	110.28	111.15	109.93	110.47	110.47	-0.93%	305,451
Dec 26, 2025	112.34	112.34	111.33	111.51	111.06	-0.40%	237,342
Dec 24, 2025	112.04	112.05	111.49	111.96	111.51	0.04%	175,914
Dec 23, 2025	112.28	112.62	111.70	111.91	111.46	-0.66%	389,536
Dec 22, 2025	112.60	113.14	112.18	112.65	112.20	1.36%	485,092
Dec 19, 2025	109.77	111.69	109.77	111.14	110.70	2.05%	437,229
Dec 18, 2025	109.81	110.15	108.54	108.91	108.48	1.64%	486,289
Dec 17, 2025	110.11	110.85	107.04	107.15	106.72	-2.55%	617,221
Dec 16, 2025	109.90	110.50	108.91	109.95	109.51	-0.37%	414,977
Dec 15, 2025	112.51	112.60	110.21	110.36	109.92	-0.90%	503,727
Dec 12, 2025	114.47	114.60	111.05	111.36	110.92	-3.29%	431,183
Dec 11, 2025	114.40	115.22	112.76	115.15	114.69	-0.29%	474,647
Dec 10, 2025	114.43	115.90	113.82	115.49	115.03	0.95%	441,108
Dec 9, 2025	113.62	114.58	113.22	114.40	113.94	0.35%	273,418
Dec 8, 2025	114.07	114.56	112.96	114.00	113.54	0.68%	340,488
Dec 5, 2025	113.72	114.33	112.94	113.23	112.78	0.22%	328,563
Dec 4, 2025	111.68	113.12	111.55	112.98	112.53	0.88%	528,119
Dec 3, 2025	109.87	112.07	109.25	112.00	111.55	2.06%	398,833
Dec 2, 2025	108.89	110.30	108.69	109.74	109.30	1.86%	432,976
Dec 1, 2025	107.46	108.50	107.05	107.74	107.31	-0.67%	364,433
Nov 28, 2025	107.63	108.48	107.33	108.47	108.04	1.49%	257,547
Nov 26, 2025	106.22	107.52	105.90	106.88	106.45	1.42%	360,371
Nov 25, 2025	104.34	105.62	102.60	105.38	104.96	0.61%	446,332
Nov 24, 2025	102.07	105.05	102.07	104.74	104.32	3.25%	471,696
Nov 21, 2025	100.35	102.28	98.21	101.44	101.04	1.08%	1,232,448
Nov 20, 2025	106.77	107.04	100.23	100.36	99.96	-4.03%	1,972,667
Nov 19, 2025	104.02	106.06	103.68	104.57	104.15	0.53%	627,931
Nov 18, 2025	103.34	104.91	102.56	104.02	103.60	-1.07%	1,067,927
Nov 17, 2025	106.49	107.50	104.29	105.15	104.73	-1.65%	1,460,422
Nov 14, 2025	104.44	108.38	103.98	106.91	106.48	0.14%	848,717
Nov 13, 2025	109.71	109.86	106.21	106.76	106.33	-3.59%	752,208
Nov 12, 2025	111.88	112.29	110.39	110.73	110.29	-0.38%	367,912
Nov 11, 2025	111.99	111.99	110.57	111.15	110.71	-1.31%	441,742
Nov 10, 2025	112.44	112.97	111.27	112.62	112.17	2.16%	498,888
Nov 7, 2025	108.70	110.24	106.65	110.24	109.80	-0.16%	936,888
Nov 6, 2025	112.21	112.58	109.80	110.42	109.98	-1.23%	499,181
Nov 5, 2025	110.19	112.53	110.16	111.80	111.35	1.89%	509,078
Nov 4, 2025	111.24	112.41	109.55	109.73	109.29	-3.69%	801,283
Nov 3, 2025	115.69	115.75	112.95	113.93	113.48	-1.02%	644,155
Oct 31, 2025	114.73	115.50	113.58	115.10	114.64	1.27%	632,421
Oct 30, 2025	113.62	114.68	113.05	113.66	113.20	-0.64%	583,251
Oct 29, 2025	113.92	115.00	113.14	114.39	113.93	1.40%	765,893
Oct 28, 2025	113.59	114.50	112.77	112.81	112.36	-0.73%	806,069