QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	109.90	110.50	108.91	109.95	109.95	-0.37%	414,257
Dec 15, 2025	112.51	112.60	110.21	110.36	110.36	-0.90%	502,919
Dec 12, 2025	114.47	114.60	111.05	111.36	111.36	-3.29%	429,824
Dec 11, 2025	114.40	115.22	112.76	115.15	115.15	-0.29%	473,749
Dec 10, 2025	114.43	115.90	113.82	115.49	115.49	0.95%	440,080
Dec 9, 2025	113.62	114.58	113.22	114.40	114.40	0.35%	272,462
Dec 8, 2025	114.07	114.56	112.96	114.00	114.00	0.68%	339,546
Dec 5, 2025	113.72	114.33	112.94	113.23	113.23	0.22%	327,816
Dec 4, 2025	111.68	113.12	111.55	112.98	112.98	0.88%	527,485
Dec 3, 2025	109.87	112.07	109.25	112.00	112.00	2.06%	394,904
Dec 2, 2025	108.89	110.30	108.69	109.74	109.74	1.86%	432,664
Dec 1, 2025	107.46	108.50	107.05	107.74	107.74	-0.67%	363,672
Nov 28, 2025	107.63	108.48	107.33	108.47	108.47	1.49%	256,345
Nov 26, 2025	106.22	107.52	105.90	106.88	106.88	1.42%	358,587
Nov 25, 2025	104.34	105.62	102.60	105.38	105.38	0.61%	445,728
Nov 24, 2025	102.07	105.05	102.07	104.74	104.74	3.25%	468,166
Nov 21, 2025	100.35	102.28	98.21	101.44	101.44	1.08%	1,231,779
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