QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	132.37	132.99	130.76	132.79	132.79	2.34%	503,124
Apr 23, 2026	130.46	131.47	128.00	129.75	129.75	-0.38%	480,195
Apr 22, 2026	130.09	130.30	129.16	130.25	130.25	1.73%	471,960
Apr 21, 2026	129.35	130.29	127.65	128.03	128.03	-0.47%	610,304
Apr 20, 2026	127.98	128.77	127.26	128.64	128.64	0.59%	368,396
Apr 17, 2026	127.50	128.20	126.69	127.89	127.89	2.17%	537,159
Apr 16, 2026	124.66	125.53	123.20	125.17	125.17	1.44%	565,598
Apr 15, 2026	122.43	123.50	121.64	123.39	123.39	1.09%	485,868
Apr 14, 2026	120.98	122.24	120.34	122.06	122.06	2.27%	464,717
Apr 13, 2026	116.49	119.40	116.46	119.35	119.35	2.28%	250,471
Apr 10, 2026	117.00	117.49	116.43	116.69	116.69	0.47%	205,237
Apr 9, 2026	115.71	116.21	114.82	116.14	116.14	0.27%	240,147
Apr 8, 2026	116.22	116.71	114.51	115.83	115.83	4.85%	380,925
Apr 7, 2026	109.68	110.47	108.29	110.47	110.47	-0.12%	168,584
Apr 6, 2026	110.32	111.16	109.64	110.60	110.60	0.58%	143,875
Apr 2, 2026	106.26	110.49	105.92	109.96	109.96	0.61%	165,675
Apr 1, 2026	108.88	110.49	108.57	109.29	109.29	1.85%	242,414
Mar 31, 2026	103.68	107.45	103.64	107.30	107.30	5.03%	326,793
Mar 30, 2026	105.79	106.00	101.41	102.16	102.16	-2.77%	390,548
Mar 27, 2026	106.77	106.89	104.72	105.07	105.07	-2.51%	418,374
Mar 26, 2026	109.96	110.57	107.67	107.78	107.78	-3.44%	241,142
Mar 25, 2026	112.00	112.62	110.96	111.62	111.62	0.86%	153,678
Mar 24, 2026	109.11	111.30	108.73	110.67	110.45	0.02%	232,726
Mar 23, 2026	110.37	112.30	109.74	110.65	110.43	2.20%	382,291
Mar 20, 2026	111.07	111.28	107.34	108.27	108.05	-2.68%	340,436
Mar 19, 2026	108.80	111.94	108.01	111.25	111.03	0.37%	281,635
Mar 18, 2026	111.30	112.39	110.70	110.84	110.62	-0.73%	225,297
Mar 17, 2026	111.61	112.29	111.20	111.65	111.42	0.26%	303,502
Mar 16, 2026	111.27	112.17	110.92	111.36	111.14	1.82%	300,977
Mar 13, 2026	110.37	111.86	109.00	109.37	109.15	-0.08%	339,598
Mar 12, 2026	111.35	111.73	109.33	109.46	109.24	-2.67%	298,293
Mar 11, 2026	112.13	113.40	111.82	112.46	112.23	0.44%	209,933
Mar 10, 2026	112.00	113.86	111.52	111.97	111.74	0.22%	184,112
Mar 9, 2026	108.02	112.05	107.17	111.72	111.49	1.94%	442,018
Mar 6, 2026	109.60	111.49	109.06	109.59	109.37	-1.97%	442,842
Mar 5, 2026	112.57	114.06	110.26	111.79	111.56	-1.76%	380,030
Mar 4, 2026	113.67	114.23	112.58	113.79	113.56	1.27%	422,403
Mar 3, 2026	111.82	113.19	109.58	112.36	112.13	-3.67%	478,260
Mar 2, 2026	114.17	116.75	113.88	116.64	116.40	0.19%	262,013
Feb 27, 2026	115.87	116.50	115.19	116.42	116.18	-1.22%	283,773
Feb 26, 2026	119.14	119.14	116.28	117.86	117.62	-0.46%	302,974
Feb 25, 2026	117.40	118.60	117.40	118.40	118.16	1.66%	376,196
Feb 24, 2026	115.83	117.00	115.05	116.47	116.23	1.02%	242,240
Feb 23, 2026	116.19	116.42	114.71	115.29	115.06	-1.70%	344,515
Feb 20, 2026	116.04	118.20	115.91	117.28	117.04	0.39%	244,805
Feb 19, 2026	116.01	116.85	115.81	116.82	116.58	-0.12%	262,788
Feb 18, 2026	116.57	117.83	116.06	116.96	116.72	0.71%	330,205
Feb 17, 2026	115.71	116.74	114.09	116.13	115.90	-0.92%	261,172
Feb 13, 2026	115.90	118.00	115.03	117.21	116.97	1.23%	325,846
Feb 12, 2026	119.05	119.05	115.21	115.79	115.55	-2.78%	439,596