QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	106.77	107.04	100.23	100.36	100.36	-4.03%	1,971,078
Nov 19, 2025	104.02	106.06	103.68	104.57	104.57	0.53%	627,931
Nov 18, 2025	103.34	104.91	102.56	104.02	104.02	-1.07%	1,067,927
Nov 17, 2025	106.49	107.50	104.29	105.15	105.15	-1.65%	1,460,422
Nov 14, 2025	104.44	108.38	103.98	106.91	106.91	0.14%	848,717
Nov 13, 2025	109.71	109.86	106.21	106.76	106.76	-3.59%	752,208
Nov 12, 2025	111.88	112.29	110.39	110.73	110.73	-0.38%	367,912
Nov 11, 2025	111.99	111.99	110.57	111.15	111.15	-1.31%	441,742
Nov 10, 2025	112.44	112.97	111.27	112.62	112.62	2.16%	498,888
Nov 7, 2025	108.70	110.24	106.65	110.24	110.24	-0.16%	936,888
Nov 6, 2025	112.21	112.58	109.80	110.42	110.42	-1.23%	499,181
Nov 5, 2025	110.19	112.53	110.16	111.80	111.80	1.89%	509,078
Nov 4, 2025	111.24	112.41	109.55	109.73	109.73	-3.69%	801,283
Nov 3, 2025	115.69	115.75	112.95	113.93	113.93	-1.02%	644,155
Oct 31, 2025	114.73	115.50	113.58	115.10	115.10	1.27%	632,421
Oct 30, 2025	113.62	114.68	113.05	113.66	113.66	-0.64%	583,251
Oct 29, 2025	113.92	115.00	113.14	114.39	114.39	1.40%	765,893
Oct 28, 2025	113.59	114.50	112.77	112.81	112.81	-0.73%	806,069
Oct 27, 2025	113.09	114.23	112.98	113.64	113.64	2.02%	915,211
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