Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.64	0.65	0.63	0.64	0.64	-	3,421,174
Aug 21, 2025	0.66	0.67	0.63	0.64	0.64	-0.78%	5,460,983
Aug 20, 2025	0.64	0.65	0.62	0.65	0.65	-2.27%	8,214,360
Aug 19, 2025	0.68	0.68	0.65	0.66	0.66	-1.49%	6,936,592
Aug 18, 2025	0.65	0.68	0.64	0.67	0.67	1.52%	9,469,697
Aug 15, 2025	0.68	0.69	0.65	0.66	0.66	-2.94%	7,927,997
Aug 14, 2025	0.70	0.71	0.68	0.68	0.68	-1.45%	7,737,851
Aug 13, 2025	0.67	0.70	0.66	0.69	0.69	4.55%	7,679,229
Aug 12, 2025	0.64	0.67	0.64	0.66	0.66	-1.49%	5,490,628
Aug 11, 2025	0.68	0.68	0.65	0.67	0.67	1.52%	4,384,219
Aug 8, 2025	0.65	0.67	0.64	0.66	0.66	1.54%	4,563,893
Aug 7, 2025	0.65	0.68	0.64	0.65	0.65	0.78%	7,189,740
Aug 6, 2025	0.63	0.65	0.62	0.65	0.65	1.57%	5,624,153
Aug 5, 2025	0.62	0.64	0.61	0.64	0.64	3.25%	20,136,766
Aug 4, 2025	0.61	0.63	0.60	0.62	0.62	0.82%	7,959,913
Aug 1, 2025	0.60	0.62	0.58	0.61	0.61	1.67%	32,319,164
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