QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	161.90	166.18	161.24	163.34	163.07	-3.12%	821,952
Jun 22, 2026	168.87	169.84	166.47	168.60	168.32	0.38%	800,893
Jun 18, 2026	166.71	168.50	165.53	167.97	167.69	3.39%	595,558
Jun 17, 2026	165.00	167.23	162.34	162.45	162.18	0.10%	482,794
Jun 16, 2026	166.89	168.36	162.11	162.28	162.01	-3.43%	749,454
Jun 15, 2026	166.98	168.50	166.01	168.05	167.77	4.18%	976,394
Jun 12, 2026	158.78	162.76	157.82	161.30	161.03	1.22%	782,457
Jun 11, 2026	152.84	159.67	152.36	159.36	159.10	5.54%	761,539
Jun 10, 2026	152.65	156.78	150.51	150.99	150.74	-2.43%	1,035,732
Jun 9, 2026	160.29	161.50	147.51	154.75	154.49	-1.90%	1,739,227
Jun 8, 2026	157.48	159.74	156.07	157.74	157.48	3.25%	1,028,195
Jun 5, 2026	161.64	161.64	152.30	152.78	152.53	-8.23%	1,755,498
Jun 4, 2026	163.85	167.88	162.01	166.49	166.21	-0.76%	1,089,890
Jun 3, 2026	169.67	170.00	165.59	167.76	167.48	-0.59%	805,249
Jun 2, 2026	165.50	168.97	165.00	168.76	168.48	3.62%	1,360,661
Jun 1, 2026	159.94	163.74	158.73	162.87	162.60	1.95%	1,066,657