QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	161.64	161.64	152.30	152.78	152.78	-8.23%	1,745,866
Jun 4, 2026	163.85	167.88	162.01	166.49	166.49	-0.76%	1,085,131
Jun 3, 2026	169.67	170.00	165.59	167.76	167.76	-0.59%	790,932
Jun 2, 2026	165.50	168.97	165.00	168.76	168.76	3.62%	1,353,363
Jun 1, 2026	159.94	163.74	158.73	162.87	162.87	1.95%	1,052,263
May 29, 2026	160.41	160.79	157.68	159.75	159.75	0.43%	1,006,586
May 28, 2026	157.14	159.75	155.51	159.06	159.06	1.63%	1,102,358
May 27, 2026	159.55	159.85	154.72	156.51	156.51	-1.33%	1,178,397
May 26, 2026	157.50	158.86	156.01	158.62	158.62	3.38%	1,460,816
May 22, 2026	150.78	154.86	150.78	153.44	153.44	2.75%	1,684,825
May 21, 2026	146.31	149.74	145.92	149.33	149.33	2.67%	1,234,097
May 20, 2026	142.14	145.49	141.87	145.44	145.44	3.42%	409,320
May 19, 2026	139.00	142.23	137.66	140.63	140.63	-0.94%	527,925
May 18, 2026	144.86	144.93	140.00	141.97	141.97	-0.78%	662,353
May 15, 2026	143.33	144.60	142.00	143.08	143.08	-3.25%	587,681
May 14, 2026	146.64	148.43	145.99	147.88	147.88	0.74%	697,569
May 13, 2026	145.62	147.56	143.80	146.79	146.79	1.95%	652,660
May 12, 2026	145.54	145.99	140.39	143.98	143.98	-2.60%	897,750
May 11, 2026	145.60	147.97	145.45	147.82	147.82	2.01%	735,596
May 8, 2026	143.07	144.99	142.32	144.91	144.91	2.68%	574,612
May 7, 2026	143.84	143.91	140.10	141.13	141.13	-1.76%	620,544
May 6, 2026	141.85	143.87	140.59	143.66	143.66	3.23%	650,151
May 5, 2026	137.80	139.61	137.42	139.17	139.17	2.56%	590,058
May 4, 2026	136.18	137.00	134.69	135.69	135.69	0.38%	497,563
May 1, 2026	134.00	135.62	133.48	135.17	135.17	0.85%	474,288
Apr 30, 2026	131.78	134.15	130.63	134.03	134.03	3.15%	452,134
Apr 29, 2026	129.62	130.04	128.70	129.94	129.94	0.74%	294,905
Apr 28, 2026	128.88	130.36	127.52	128.98	128.98	-2.21%	441,770
Apr 27, 2026	132.78	132.78	130.73	131.89	131.89	-0.68%	383,472
Apr 24, 2026	132.37	132.99	130.76	132.79	132.79	2.34%	504,252
Apr 23, 2026	130.46	131.47	128.00	129.75	129.75	-0.38%	480,769
Apr 22, 2026	130.09	130.30	129.16	130.25	130.25	1.73%	473,185
Apr 21, 2026	129.35	130.29	127.65	128.03	128.03	-0.47%	611,826
Apr 20, 2026	127.98	128.77	127.26	128.64	128.64	0.59%	370,390
Apr 17, 2026	127.50	128.20	126.69	127.89	127.89	2.17%	539,378
Apr 16, 2026	124.66	125.53	123.20	125.17	125.17	1.44%	568,437
Apr 15, 2026	122.43	123.50	121.64	123.39	123.39	1.09%	489,678
Apr 14, 2026	120.98	122.24	120.34	122.06	122.06	2.27%	467,021
Apr 13, 2026	116.49	119.40	116.46	119.35	119.35	2.28%	253,317
Apr 10, 2026	117.00	117.49	116.43	116.69	116.69	0.47%	205,779
Apr 9, 2026	115.71	116.21	114.82	116.14	116.14	0.27%	241,296
Apr 8, 2026	116.22	116.71	114.51	115.83	115.83	4.85%	381,509
Apr 7, 2026	109.68	110.47	108.29	110.47	110.47	-0.12%	175,147
Apr 6, 2026	110.32	111.16	109.64	110.60	110.60	0.58%	144,409
Apr 2, 2026	106.26	110.49	105.92	109.96	109.96	0.61%	168,826
Apr 1, 2026	108.88	110.49	108.57	109.29	109.29	1.85%	243,509
Mar 31, 2026	103.68	107.45	103.64	107.30	107.30	5.03%	327,642
Mar 30, 2026	105.79	106.00	101.41	102.16	102.16	-2.77%	391,276
Mar 27, 2026	106.77	106.89	104.72	105.07	105.07	-2.51%	419,585
Mar 26, 2026	109.96	110.57	107.67	107.78	107.78	-3.44%	242,837