Quadrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	1.50	1.50	1.37	1.37	1.37	-11.61%	5,004,479
Jul 6, 2026	1.69	1.85	1.47	1.55	1.55	-9.36%	9,297,394
Jul 3, 2026	1.71	1.78	1.52	1.71	1.71	6.87%	813,993
Jul 2, 2026	1.50	1.75	1.50	1.60	1.60	-5.33%	1,188,004
Jul 1, 2026	1.75	2.00	1.55	1.69	1.69	-1.46%	3,551,336
Jun 30, 2026	1.69	1.95	1.52	1.72	1.72	13.58%	3,472,617
Jun 29, 2026	1.51	1.85	1.50	1.51	1.51	-18.38%	275,240
Jun 26, 2026	1.76	1.85	1.50	1.85	1.85	2.78%	1,360,730
Jun 25, 2026	1.73	1.80	1.80	1.80	1.80	2.86%	2,564,170
Jun 24, 2026	1.76	1.80	1.60	1.75	1.75	-2.78%	1,297,817
Jun 23, 2026	1.80	1.80	1.60	1.80	1.80	2.86%	218,453
Jun 22, 2026	2.00	1.75	1.75	1.75	1.75	0.57%	448,576
Jun 19, 2026	1.61	1.75	1.61	1.74	1.74	8.07%	3,629,699
Jun 18, 2026	1.77	1.77	1.61	1.61	1.61	-8.00%	1,309,051
Jun 17, 2026	1.80	1.80	1.60	1.75	1.75	-	2,262,640
Jun 16, 2026	2.00	2.00	1.62	1.75	1.75	-11.84%	5,512,258
Jun 15, 2026	2.00	2.00	1.62	1.99	1.99	1.02%	1,217,586
Jun 12, 2026	2.00	2.00	1.61	1.97	1.97	3.42%	1,442,420
Jun 11, 2026	1.99	2.09	1.81	1.90	1.90	-9.52%	683,350
Jun 10, 2026	2.10	2.10	1.80	2.10	2.10	11.11%	234,339
Jun 9, 2026	2.01	2.01	1.89	1.89	1.89	-11.68%	2,753,767
Jun 8, 2026	2.20	2.20	1.84	2.14	2.14	7.27%	947,165
Jun 5, 2026	2.00	2.19	2.00	2.00	2.00	-9.73%	1,490,535
Jun 4, 2026	2.21	2.21	2.00	2.21	2.21	0.45%	3,069,767
Jun 3, 2026	1.97	2.20	1.97	2.20	2.20	12.82%	161,791
Jun 2, 2026	1.88	2.34	1.88	1.95	1.95	-1.52%	2,308,512
Jun 1, 2026	2.00	2.34	1.83	1.98	1.98	-4.81%	5,373,444
May 29, 2026	2.20	2.35	1.70	2.08	2.08	-7.56%	6,030,944
May 28, 2026	2.25	2.59	2.11	2.25	2.25	-6.25%	1,048,952
May 27, 2026	2.40	2.59	2.11	2.40	2.40	-3.61%	2,206,113
May 26, 2026	2.49	2.49	2.10	2.49	2.49	18.01%	3,250,714
May 22, 2026	2.40	2.69	2.10	2.11	2.11	-10.59%	2,937,911
May 21, 2026	2.41	2.69	2.32	2.36	2.36	-12.27%	696,760
May 20, 2026	2.47	2.70	2.46	2.69	2.69	5.91%	791,966
May 19, 2026	2.42	2.70	2.42	2.54	2.54	-2.31%	1,905,534
May 18, 2026	2.50	2.70	2.32	2.60	2.60	-0.95%	4,065,301
May 15, 2026	2.55	2.99	2.46	2.63	2.63	5.00%	447,510
May 14, 2026	2.59	2.70	2.50	2.50	2.50	-3.85%	1,231,209
May 13, 2026	2.60	3.10	2.58	2.60	2.60	-0.38%	1,286,704
May 12, 2026	2.51	2.84	2.50	2.61	2.61	-6.12%	4,608,550
May 11, 2026	2.80	3.00	2.42	2.78	2.78	11.65%	1,532,080
May 8, 2026	2.49	2.71	2.48	2.49	2.49	-4.60%	2,708,134
May 7, 2026	2.58	2.70	2.47	2.61	2.61	0.38%	2,581,733
May 6, 2026	2.47	2.89	2.37	2.60	2.60	-7.14%	7,534,763
May 5, 2026	2.80	2.90	2.41	2.80	2.80	0.36%	511,955
May 1, 2026	2.46	2.89	2.41	2.79	2.79	10.71%	1,266,569
Apr 30, 2026	2.52	2.99	2.40	2.52	2.52	-5.97%	2,115,011
Apr 29, 2026	2.51	2.90	2.50	2.68	2.68	-3.60%	1,779,359
Apr 28, 2026	2.31	2.90	2.60	2.78	2.78	6.72%	2,552,894
Apr 27, 2026	2.79	3.10	2.30	2.61	2.61	-3.52%	8,601,928