QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	154.30	154.61	151.70	152.60	152.60	-1.19%	395,024
Sep 22, 2026	153.04	154.80	152.84	154.43	154.43	0.91%	192,794
Sep 21, 2026	150.19	153.20	149.76	153.04	153.04	3.55%	358,688
Sep 18, 2026	147.58	148.13	146.01	147.79	147.79	0.71%	223,207
Sep 17, 2026	146.42	147.05	145.80	146.75	146.75	2.43%	199,412
Sep 16, 2026	143.86	145.36	141.85	143.27	143.27	0.37%	154,483
Sep 15, 2026	142.39	143.30	141.82	142.74	142.74	-0.04%	233,667
Sep 14, 2026	143.24	144.09	142.22	142.80	142.80	-3.13%	296,515
Sep 11, 2026	147.42	148.11	146.59	147.41	147.41	1.24%	140,765
Sep 10, 2026	145.89	147.05	145.50	145.61	145.61	-1.49%	194,603
Sep 9, 2026	148.49	149.29	147.29	147.81	147.81	-0.74%	138,961
Sep 8, 2026	149.08	150.52	148.50	148.91	148.91	0.69%	272,016
Sep 4, 2026	147.48	148.14	146.94	147.89	147.89	1.21%	242,551
Sep 3, 2026	145.15	146.26	144.29	146.12	146.12	0.97%	217,822
Sep 2, 2026	143.85	144.80	142.90	144.72	144.72	0.11%	318,747
Sep 1, 2026	145.96	146.31	143.81	144.56	144.56	-2.28%	343,267
Aug 31, 2026	148.34	148.90	147.40	147.94	147.94	-0.20%	318,343
Aug 28, 2026	151.38	151.67	147.91	148.23	148.23	-1.81%	319,906
Aug 27, 2026	150.70	151.22	149.83	150.96	150.96	1.47%	299,751
Aug 26, 2026	148.54	149.40	147.88	148.78	148.78	-0.01%	281,519
Aug 25, 2026	148.94	149.24	147.72	148.79	148.79	1.26%	323,630
Aug 24, 2026	148.92	148.92	145.81	146.94	146.94	-2.35%	344,980
Aug 21, 2026	150.44	150.64	148.56	150.47	150.47	0.85%	229,704
Aug 20, 2026	149.68	150.04	148.34	149.20	149.20	-0.67%	211,425
Aug 19, 2026	152.60	152.87	148.49	150.20	150.20	-1.29%	357,905
Aug 18, 2026	154.04	155.07	151.31	152.16	152.16	-3.83%	415,244
Aug 17, 2026	158.79	159.55	158.05	158.22	158.22	-0.29%	305,303
Aug 14, 2026	158.56	159.49	157.70	158.68	158.68	0.28%	442,396
Aug 13, 2026	157.03	159.73	157.03	158.24	158.24	0.89%	513,997
Aug 12, 2026	156.54	157.30	155.68	156.85	156.85	2.52%	415,529
Aug 11, 2026	153.10	153.64	151.93	153.00	153.00	0.86%	462,630
Aug 10, 2026	153.82	154.20	151.52	151.69	151.69	-1.15%	300,856
Aug 7, 2026	152.11	153.78	150.87	153.46	153.46	2.83%	268,434
Aug 6, 2026	147.79	151.58	146.64	149.24	149.24	-0.50%	212,930
Aug 5, 2026	152.50	153.11	149.70	149.99	149.99	-1.93%	407,363
Aug 4, 2026	149.02	153.64	148.62	152.94	152.94	4.76%	477,749
Aug 3, 2026	141.36	146.48	140.63	145.99	145.99	3.36%	454,212
Jul 31, 2026	143.65	144.82	139.94	141.25	141.25	0.67%	263,940
Jul 30, 2026	137.22	140.71	136.82	140.31	140.31	6.10%	374,925
Jul 29, 2026	136.10	137.42	132.10	132.24	132.24	-3.36%	658,925
Jul 28, 2026	137.73	137.92	134.07	136.84	136.84	-2.81%	634,888
Jul 27, 2026	142.14	143.22	138.21	140.80	140.80	0.89%	337,145
Jul 24, 2026	143.18	143.41	139.25	139.56	139.56	-2.73%	348,799
Jul 23, 2026	142.75	145.79	142.25	143.47	143.47	-0.94%	233,613
Jul 22, 2026	144.09	146.49	143.83	144.83	144.83	-0.25%	312,335
Jul 21, 2026	144.54	145.74	143.50	145.20	145.20	2.85%	298,845
Jul 20, 2026	142.86	144.13	141.04	141.18	141.18	-0.36%	425,082
Jul 17, 2026	138.76	143.65	137.52	141.69	141.69	-0.84%	601,691
Jul 16, 2026	145.59	145.81	142.25	142.89	142.89	-3.40%	825,053
Jul 15, 2026	151.14	151.29	145.42	147.92	147.92	-1.28%	379,943