Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.62	0.58	0.61	-	2.00%	11,035,467
Jul 31, 2025	0.57	0.61	0.57	0.60	0.60	5.26%	9,112,865
Jul 30, 2025	0.57	0.59	0.56	0.57	0.57	0.88%	7,505,865
Jul 29, 2025	0.57	0.58	0.55	0.57	0.57	-1.74%	5,427,117
Jul 28, 2025	0.56	0.58	0.55	0.58	0.58	2.68%	3,882,527
Jul 25, 2025	0.53	0.57	0.53	0.56	0.56	3.70%	8,110,073
Jul 24, 2025	0.51	0.55	0.50	0.54	0.54	5.88%	7,130,291
Jul 23, 2025	0.51	0.52	0.49	0.51	0.51	2.00%	25,751,535
Jul 22, 2025	0.47	0.52	0.41	0.50	0.50	11.11%	25,214,539
Jul 21, 2025	0.45	0.45	0.44	0.45	0.45	-	1,379,984
Jul 18, 2025	0.43	0.46	0.43	0.45	0.45	2.27%	6,318,163
Jul 17, 2025	0.45	0.45	0.43	0.44	0.44	-	1,189,209
Jul 16, 2025	0.42	0.45	0.42	0.44	0.44	3.53%	1,525,188
Jul 15, 2025	0.44	0.44	0.42	0.43	0.43	1.19%	518,635
Jul 14, 2025	0.41	0.43	0.41	0.42	0.42	1.20%	2,011,907
Jul 11, 2025	0.43	0.44	0.41	0.42	0.42	-2.35%	1,598,165
Jul 10, 2025	0.43	0.44	0.43	0.43	0.43	-4.49%	1,379,201
Jul 9, 2025	0.45	0.45	0.43	0.45	0.45	-2.20%	1,507,285
Jul 8, 2025	0.46	0.46	0.45	0.46	0.46	-2.15%	1,914,453
Jul 7, 2025	0.48	0.48	0.46	0.47	0.47	-	803,571
Jul 4, 2025	0.46	0.48	0.46	0.47	0.47	-	3,255,394
Jul 3, 2025	0.47	0.48	0.45	0.47	0.47	-1.06%	6,810,674
Jul 2, 2025	0.47	0.49	0.47	0.47	0.47	-2.08%	1,755,607
Jul 1, 2025	0.48	0.49	0.47	0.48	0.48	-3.03%	2,795,694
Jun 30, 2025	0.48	0.50	0.48	0.50	0.50	-1.00%	2,625,985
Jun 27, 2025	0.49	0.51	0.47	0.50	0.50	2.04%	2,164,710
Jun 26, 2025	0.47	0.50	0.46	0.49	0.49	4.26%	2,603,038
Jun 25, 2025	0.48	0.48	0.46	0.47	0.47	-1.05%	1,223,657
Jun 24, 2025	0.46	0.49	0.46	0.48	0.48	3.26%	3,238,832
Jun 23, 2025	0.47	0.47	0.46	0.46	0.46	-1.08%	1,167,788
Jun 20, 2025	0.45	0.47	0.45	0.47	0.47	3.33%	1,363,873
Jun 19, 2025	0.44	0.46	0.44	0.45	0.45	2.27%	3,351,573
Jun 18, 2025	0.42	0.44	0.42	0.44	0.44	1.15%	1,091,201
Jun 17, 2025	0.43	0.44	0.42	0.44	0.44	3.57%	1,594,383
Jun 16, 2025	0.41	0.42	0.41	0.42	0.42	-1.18%	4,225,882
Jun 13, 2025	0.44	0.45	0.42	0.43	0.43	-2.30%	2,857,404
Jun 12, 2025	0.43	0.45	0.41	0.44	0.44	-1.14%	3,627,214
Jun 11, 2025	0.43	0.44	0.42	0.44	0.44	1.15%	20,545,787
Jun 10, 2025	0.43	0.45	0.42	0.44	0.44	1.16%	1,091,814
Jun 6, 2025	0.43	0.44	0.43	0.43	0.43	-1.15%	378,562
Jun 5, 2025	0.42	0.45	0.42	0.44	0.44	2.35%	1,922,245
Jun 4, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	1,367,623
Jun 3, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	1,491,654
Jun 2, 2025	0.41	0.44	0.41	0.43	0.43	2.41%	1,343,136
May 30, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	1,016,898
May 29, 2025	0.41	0.41	0.40	0.41	0.41	-1.22%	927,003
May 28, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	1,792,590
May 27, 2025	0.40	0.41	0.39	0.40	0.40	-1.23%	3,759,899
May 26, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	527,587
May 23, 2025	0.41	0.41	0.40	0.40	0.40	-	951,185