QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	145.23	145.70	141.22	141.83	141.83	-3.92%	588,084
Oct 13, 2026	146.65	147.87	145.79	147.61	147.61	-0.59%	344,574
Oct 12, 2026	151.26	151.26	148.33	148.49	148.49	-2.35%	463,964
Oct 9, 2026	152.72	152.79	150.81	152.06	152.06	0.78%	224,905
Oct 8, 2026	152.95	153.64	149.55	150.89	150.89	-2.30%	316,034
Oct 7, 2026	154.80	154.81	153.56	154.44	154.44	-1.87%	271,902
Oct 6, 2026	157.55	158.33	157.26	157.39	157.39	0.63%	290,777
Oct 5, 2026	156.45	156.61	155.21	156.40	156.40	0.22%	345,470
Oct 2, 2026	156.13	157.29	155.50	156.06	156.06	1.83%	374,913
Oct 1, 2026	152.69	154.05	151.63	153.25	153.25	1.08%	276,993
Sep 30, 2026	152.28	152.91	151.60	151.62	151.62	-0.16%	256,682
Sep 29, 2026	152.09	152.86	151.08	151.87	151.87	0.34%	762,218
Sep 28, 2026	151.33	152.47	149.45	151.36	151.36	-1.54%	197,861
Sep 25, 2026	153.41	154.73	152.72	153.72	153.72	0.82%	218,093
Sep 24, 2026	151.06	153.00	150.53	152.47	152.47	0.01%	179,558
Sep 23, 2026	154.30	154.61	151.70	152.45	152.45	-0.98%	396,033
Sep 22, 2026	153.04	154.80	152.84	154.43	153.97	0.91%	195,597
Sep 21, 2026	150.19	153.20	149.76	153.04	152.58	3.55%	360,190
Sep 18, 2026	147.58	148.13	146.01	147.79	147.35	0.71%	223,245
Sep 17, 2026	146.42	147.05	145.80	146.75	146.31	2.43%	199,412
Sep 16, 2026	143.86	145.36	141.85	143.27	142.84	0.37%	154,483
Sep 15, 2026	142.39	143.30	141.82	142.74	142.31	-0.04%	233,667
Sep 14, 2026	143.24	144.09	142.22	142.80	142.37	-3.13%	296,515
Sep 11, 2026	147.42	148.11	146.59	147.41	146.97	1.24%	140,765
Sep 10, 2026	145.89	147.05	145.50	145.61	145.17	-1.49%	194,603
Sep 9, 2026	148.49	149.29	147.29	147.81	147.37	-0.74%	138,961
Sep 8, 2026	149.08	150.52	148.50	148.91	148.46	0.69%	272,016
Sep 4, 2026	147.48	148.14	146.94	147.89	147.45	1.21%	242,551
Sep 3, 2026	145.15	146.26	144.29	146.12	145.68	0.97%	217,822
Sep 2, 2026	143.85	144.80	142.90	144.72	144.28	0.11%	318,747
Sep 1, 2026	145.96	146.31	143.81	144.56	144.13	-2.28%	343,267
Aug 31, 2026	148.34	148.90	147.40	147.94	147.49	-0.20%	318,343
Aug 28, 2026	151.38	151.67	147.91	148.23	147.78	-1.81%	319,906
Aug 27, 2026	150.70	151.22	149.83	150.96	150.51	1.47%	299,751
Aug 26, 2026	148.54	149.40	147.88	148.78	148.33	-0.01%	281,519
Aug 25, 2026	148.94	149.24	147.72	148.79	148.34	1.26%	323,630
Aug 24, 2026	148.92	148.92	145.81	146.94	146.50	-2.35%	344,980
Aug 21, 2026	150.44	150.64	148.56	150.47	150.02	0.85%	229,704
Aug 20, 2026	149.68	150.04	148.34	149.20	148.75	-0.67%	211,425
Aug 19, 2026	152.60	152.87	148.49	150.20	149.75	-1.29%	357,905
Aug 18, 2026	154.04	155.07	151.31	152.16	151.70	-3.83%	415,244
Aug 17, 2026	158.79	159.55	158.05	158.22	157.74	-0.29%	305,303
Aug 14, 2026	158.56	159.49	157.70	158.68	158.20	0.28%	442,396
Aug 13, 2026	157.03	159.73	157.03	158.24	157.76	0.89%	513,997
Aug 12, 2026	156.54	157.30	155.68	156.85	156.38	2.52%	415,529
Aug 11, 2026	153.10	153.64	151.93	153.00	152.54	0.86%	462,630
Aug 10, 2026	153.82	154.20	151.52	151.69	151.23	-1.15%	300,856
Aug 7, 2026	152.11	153.78	150.87	153.46	153.00	2.83%	268,434
Aug 6, 2026	147.79	151.58	146.64	149.24	148.79	-0.50%	212,930
Aug 5, 2026	152.50	153.11	149.70	149.99	149.54	-1.93%	407,363