QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	143.85	144.45	142.90	144.06	-	-0.35%	280,375
Sep 1, 2026	145.96	146.31	143.81	144.56	144.56	-2.28%	341,676
Aug 31, 2026	148.34	148.90	147.40	147.94	147.94	-0.20%	317,521
Aug 28, 2026	151.38	151.67	147.91	148.23	148.23	-1.81%	318,810
Aug 27, 2026	150.70	151.22	149.83	150.96	150.96	1.47%	299,238
Aug 26, 2026	148.54	149.40	147.88	148.78	148.78	-0.01%	277,588
Aug 25, 2026	148.94	149.24	147.72	148.79	148.79	1.26%	322,545
Aug 24, 2026	148.92	148.92	145.81	146.94	146.94	-2.35%	343,232
Aug 21, 2026	150.44	150.64	148.56	150.47	150.47	0.85%	228,893
Aug 20, 2026	149.68	150.04	148.34	149.20	149.20	-0.67%	210,575
Aug 19, 2026	152.60	152.87	148.49	150.20	150.20	-1.29%	356,995
Aug 18, 2026	154.04	155.07	151.31	152.16	152.16	-3.83%	414,041
Aug 17, 2026	158.79	159.55	158.05	158.22	158.22	-0.29%	304,296
Aug 14, 2026	158.56	159.49	157.70	158.68	158.68	0.28%	441,582
Aug 13, 2026	157.03	159.73	157.03	158.24	158.24	0.89%	512,995
Aug 12, 2026	156.54	157.30	155.68	156.85	156.85	2.52%	413,174
Aug 11, 2026	153.10	153.64	151.93	153.00	153.00	0.86%	461,009
Aug 10, 2026	153.82	154.20	151.52	151.69	151.69	-1.15%	299,431
Aug 7, 2026	152.11	153.78	150.87	153.46	153.46	2.83%	267,588
Aug 6, 2026	147.79	151.58	146.64	149.24	149.24	-0.50%	211,724
Aug 5, 2026	152.50	153.11	149.70	149.99	149.99	-1.93%	404,653
Aug 4, 2026	149.02	153.64	148.62	152.94	152.94	4.76%	476,791
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
Jul 14, 2026	151.07	151.62	149.09	149.85	149.85	0.55%	240,501
Jul 13, 2026	151.98	152.04	148.42	149.02	149.02	-3.52%	323,309
Jul 10, 2026	155.42	155.51	152.98	154.46	154.46	-0.71%	279,467
Jul 9, 2026	155.57	157.00	154.51	155.57	155.57	2.03%	278,982
Jul 8, 2026	150.00	153.00	149.75	152.47	152.47	0.68%	331,825
Jul 7, 2026	153.70	154.13	149.51	151.44	151.44	-3.50%	518,478
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