Quantum Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.39	0.44	0.39	0.44	0.44	12.99%	87,010
May 8, 2026	0.42	0.42	0.39	0.39	0.39	-7.23%	56,260
May 5, 2026	0.42	0.42	0.42	0.42	0.42	-	20
May 4, 2026	0.42	0.42	0.42	0.42	0.42	-	15
May 1, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	8
Apr 30, 2026	0.42	0.42	0.40	0.42	0.42	1.20%	20,300
Apr 29, 2026	0.40	0.42	0.40	0.42	0.42	-	13,900
Apr 28, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	83
Apr 24, 2026	0.41	0.42	0.41	0.42	0.42	1.20%	43,415
Apr 23, 2026	0.42	0.42	0.41	0.42	0.42	2.47%	23,000
Apr 22, 2026	0.40	0.42	0.40	0.41	0.41	-1.22%	27,514
Apr 21, 2026	0.41	0.41	0.41	0.41	0.41	-	1,300
Apr 20, 2026	0.39	0.41	0.39	0.41	0.41	-4.65%	56,225
Apr 17, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	44,017
Apr 16, 2026	0.42	0.44	0.40	0.42	0.42	5.00%	131,716
Apr 15, 2026	0.40	0.40	0.38	0.40	0.40	1.27%	193,443
Apr 14, 2026	0.42	0.42	0.39	0.40	0.40	-4.82%	120,038
Apr 13, 2026	0.40	0.42	0.39	0.42	0.42	1.84%	35,963
Apr 9, 2026	0.40	0.42	0.40	0.41	0.41	1.87%	34,457
Apr 8, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	73,817
Apr 7, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	85,776
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	2,199
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	-3.41%	1,176
Mar 31, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	150
Mar 30, 2026	0.42	0.43	0.42	0.43	0.43	3.61%	7,068
Mar 27, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	79,286
Mar 26, 2026	0.43	0.44	0.43	0.44	0.44	-1.14%	3,574
Mar 24, 2026	0.43	0.44	0.42	0.44	0.44	3.53%	102,583
Mar 23, 2026	0.43	0.43	0.43	0.43	0.43	-	6,200
Mar 20, 2026	0.45	0.45	0.43	0.43	0.43	-4.49%	46,177
Mar 19, 2026	0.43	0.45	0.43	0.45	0.45	-3.26%	29,132
Mar 18, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	21,842
Mar 17, 2026	0.46	0.46	0.45	0.45	0.45	-3.23%	17,126
Mar 13, 2026	0.46	0.47	0.46	0.47	0.47	1.09%	173,876
Mar 12, 2026	0.46	0.46	0.45	0.46	0.46	-	19,511
Mar 11, 2026	0.46	0.46	0.46	0.46	0.46	3.37%	168,897
Mar 10, 2026	0.46	0.46	0.45	0.45	0.45	-3.26%	352
Mar 9, 2026	0.46	0.46	0.46	0.46	0.46	-	34,647
Mar 6, 2026	0.46	0.47	0.46	0.46	0.46	-	250,356
Mar 5, 2026	0.45	0.47	0.44	0.46	0.46	12.20%	301,828
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-3.53%	96
Mar 3, 2026	0.45	0.45	0.43	0.43	0.43	-5.56%	113,612
Mar 2, 2026	0.45	0.45	0.45	0.45	0.45	-	4,274
Feb 27, 2026	0.45	0.45	0.45	0.45	0.45	-	3,398
Feb 26, 2026	0.45	0.45	0.45	0.45	0.45	2.27%	42,562
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-6.38%	154,528
Feb 24, 2026	0.47	0.47	0.47	0.47	0.47	2.17%	49,076
Feb 23, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	115,357
Feb 20, 2026	0.46	0.47	0.44	0.47	0.47	2.17%	34,464
Feb 19, 2026	0.45	0.46	0.44	0.46	0.46	3.37%	109,169