QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	138.76	143.65	137.52	141.69	141.69	-0.84%	600,678
Jul 16, 2026	145.59	145.81	142.25	142.89	142.89	-3.40%	822,119
Jul 15, 2026	151.14	151.29	145.42	147.92	147.92	-1.28%	379,231
Jul 14, 2026	151.07	151.62	149.09	149.85	149.85	0.55%	239,635
Jul 13, 2026	151.98	152.04	148.42	149.02	149.02	-3.52%	320,587
Jul 10, 2026	155.42	155.51	152.98	154.46	154.46	-0.71%	278,846
Jul 9, 2026	155.57	157.00	154.51	155.57	155.57	2.03%	278,071
Jul 8, 2026	150.00	153.00	149.75	152.47	152.47	0.68%	329,686
Jul 7, 2026	153.70	154.13	149.51	151.44	151.44	-3.50%	517,817
Jul 6, 2026	156.55	159.01	156.02	156.94	156.94	1.25%	344,600
Jul 2, 2026	161.73	163.10	153.61	155.01	155.01	-3.34%	827,709
Jul 1, 2026	162.89	164.49	160.20	160.36	160.36	-3.04%	657,403
Jun 30, 2026	160.93	165.85	160.72	165.38	165.38	2.84%	530,415
Jun 29, 2026	157.99	161.12	154.13	160.81	160.81	3.10%	716,675
Jun 26, 2026	156.46	158.00	155.03	155.97	155.97	-2.66%	987,465
Jun 25, 2026	163.52	163.55	156.81	160.24	160.24	0.22%	625,164
Jun 24, 2026	162.78	162.82	157.56	159.89	159.89	-1.95%	761,820
Jun 23, 2026	161.90	166.18	161.24	163.34	163.07	-3.12%	821,952
Jun 22, 2026	168.87	169.84	166.47	168.60	168.32	0.38%	800,893
Jun 18, 2026	166.71	168.50	165.53	167.97	167.69	3.39%	595,558
Jun 17, 2026	165.00	167.23	162.34	162.45	162.18	0.10%	482,794
Jun 16, 2026	166.89	168.36	162.11	162.28	162.01	-3.43%	749,454
Jun 15, 2026	166.98	168.50	166.01	168.05	167.77	4.18%	976,394
Jun 12, 2026	158.78	162.76	157.82	161.30	161.03	1.22%	782,457
Jun 11, 2026	152.84	159.67	152.36	159.36	159.10	5.54%	761,539
Jun 10, 2026	152.65	156.78	150.51	150.99	150.74	-2.43%	1,035,732
Jun 9, 2026	160.29	161.50	147.51	154.75	154.49	-1.90%	1,739,227
Jun 8, 2026	157.48	159.74	156.07	157.74	157.48	3.25%	1,028,195
Jun 5, 2026	161.64	161.64	152.30	152.78	152.53	-8.23%	1,755,498
Jun 4, 2026	163.85	167.88	162.01	166.49	166.21	-0.76%	1,089,890
Jun 3, 2026	169.67	170.00	165.59	167.76	167.48	-0.59%	805,249
Jun 2, 2026	165.50	168.97	165.00	168.76	168.48	3.62%	1,360,661
Jun 1, 2026	159.94	163.74	158.73	162.87	162.60	1.95%	1,066,657
May 29, 2026	160.41	160.79	157.68	159.75	159.49	0.43%	1,013,770
May 28, 2026	157.14	159.75	155.51	159.06	158.80	1.63%	1,112,252
May 27, 2026	159.55	159.85	154.72	156.51	156.25	-1.33%	1,184,394
May 26, 2026	157.50	158.86	156.01	158.62	158.36	3.38%	1,467,800
May 22, 2026	150.78	154.86	150.78	153.44	153.19	2.75%	1,694,576
May 21, 2026	146.31	149.74	145.92	149.33	149.08	2.67%	1,246,797
May 20, 2026	142.14	145.49	141.87	145.44	145.20	3.42%	412,776
May 19, 2026	139.00	142.23	137.66	140.63	140.40	-0.94%	528,914
May 18, 2026	144.86	144.93	140.00	141.97	141.74	-0.78%	664,842
May 15, 2026	143.33	144.60	142.00	143.08	142.84	-3.25%	587,681
May 14, 2026	146.64	148.43	145.99	147.88	147.64	0.74%	697,569
May 13, 2026	145.62	147.56	143.80	146.79	146.55	1.95%	652,660
May 12, 2026	145.54	145.99	140.39	143.98	143.74	-2.60%	897,750
May 11, 2026	145.60	147.97	145.45	147.82	147.58	2.01%	735,596
May 8, 2026	143.07	144.99	142.32	144.91	144.67	2.68%	574,612
May 7, 2026	143.84	143.91	140.10	141.13	140.90	-1.76%	620,544
May 6, 2026	141.85	143.87	140.59	143.66	143.42	3.23%	650,151