QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	117.95	118.76	115.34	115.89	115.89	-2.69%	462,552
Jan 29, 2026	120.81	120.81	116.60	119.09	119.09	-1.42%	735,636
Jan 28, 2026	121.19	121.34	120.09	120.80	120.80	0.68%	419,723
Jan 27, 2026	119.30	120.33	119.00	119.98	119.98	1.72%	424,199
Jan 26, 2026	118.71	119.19	117.85	117.95	117.95	-0.62%	380,382
Jan 23, 2026	119.39	119.39	118.00	118.69	118.69	-0.55%	410,935
Jan 22, 2026	119.64	119.86	118.68	119.35	119.35	1.22%	423,109
Jan 21, 2026	117.01	118.53	115.88	117.91	117.91	1.52%	371,337
Jan 20, 2026	116.50	117.88	115.79	116.14	116.14	-1.93%	509,385
Jan 16, 2026	118.75	119.07	117.95	118.43	118.43	0.22%	369,946
Jan 15, 2026	119.36	119.52	118.10	118.17	118.17	0.74%	998,745
Jan 14, 2026	116.87	117.32	116.15	117.30	117.30	-0.02%	358,499
Jan 13, 2026	117.99	118.22	116.89	117.32	117.32	-0.38%	386,303
Jan 12, 2026	116.08	117.81	116.01	117.77	117.77	1.06%	421,437
Jan 9, 2026	115.63	116.85	115.29	116.54	116.54	1.58%	561,996
Jan 8, 2026	115.78	115.78	114.15	114.73	114.73	-1.34%	385,065
Jan 7, 2026	116.60	117.09	116.02	116.29	116.29	-0.63%	336,540
Jan 6, 2026	115.39	117.12	115.36	117.03	117.03	2.07%	616,138
Jan 5, 2026	114.00	115.30	113.99	114.66	114.66	2.03%	591,473
Jan 2, 2026	111.77	112.72	111.15	112.38	112.38	2.48%	487,122
Dec 31, 2025	110.82	110.84	109.64	109.66	109.66	-0.95%	375,863
Dec 30, 2025	110.96	111.54	110.68	110.71	110.71	0.22%	369,596
Dec 29, 2025	110.28	111.15	109.93	110.47	110.47	-0.93%	305,772
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