Quadrise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	3.00	3.20	2.50	2.70	2.70	-5.26%	6,520,290
Apr 23, 2026	3.20	3.50	2.71	2.85	2.85	-4.36%	3,615,067
Apr 22, 2026	3.35	3.44	2.98	2.98	2.98	-7.02%	1,491,252
Apr 21, 2026	3.01	3.44	3.01	3.21	3.21	-0.77%	864,657
Apr 20, 2026	3.50	3.53	3.00	3.23	3.23	0.94%	3,751,015
Apr 17, 2026	3.48	3.50	2.91	3.20	3.20	-3.18%	3,167,877
Apr 16, 2026	3.00	3.50	2.83	3.31	3.31	3.28%	4,980,048
Apr 15, 2026	3.18	3.40	2.82	3.20	3.20	12.28%	1,957,336
Apr 14, 2026	3.20	3.45	2.85	2.85	2.85	-10.94%	10,118,540
Apr 13, 2026	3.10	3.45	3.00	3.20	3.20	-	9,088,402
Apr 10, 2026	2.65	3.30	2.65	3.20	3.20	4.23%	9,507,752
Apr 9, 2026	2.71	3.14	2.71	3.07	3.07	2.68%	2,448,027
Apr 8, 2026	2.70	3.14	2.70	2.99	2.99	10.74%	4,349,312
Apr 7, 2026	2.40	2.86	2.40	2.70	2.70	5.88%	16,662,253
Apr 2, 2026	2.47	2.70	2.30	2.55	2.55	-8.93%	3,358,977
Apr 1, 2026	2.40	2.80	2.01	2.80	2.80	26.13%	4,487,536
Mar 31, 2026	2.20	2.30	2.03	2.22	2.22	-1.33%	4,696,711
Mar 30, 2026	2.11	2.50	2.00	2.25	2.25	-4.26%	5,908,432
Mar 27, 2026	2.70	2.80	2.13	2.35	2.35	-9.27%	13,552,280
Mar 26, 2026	2.26	2.60	1.95	2.59	2.59	19.91%	21,124,490
Mar 25, 2026	2.00	2.16	2.00	2.16	2.16	8.00%	5,047,455
Mar 24, 2026	2.20	2.20	1.85	2.00	2.00	2.56%	8,922,204
Mar 23, 2026	1.54	2.00	1.50	1.95	1.95	30.00%	29,742,770
Mar 20, 2026	1.60	1.70	1.50	1.50	1.50	-9.75%	9,783,103
Mar 19, 2026	1.65	1.72	1.60	1.66	1.66	-0.48%	2,894,354
Mar 18, 2026	1.70	1.76	1.66	1.67	1.67	-0.60%	1,684,376
Mar 17, 2026	1.85	2.08	1.57	1.68	1.68	-9.43%	20,395,360
Mar 16, 2026	1.95	2.00	1.81	1.86	1.86	-6.31%	11,136,700
Mar 13, 2026	2.15	2.15	1.95	1.98	1.98	-6.60%	2,793,501