Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.90	0.90	0.86	0.87	0.87	-3.67%	14,155,882
Oct 7, 2025	0.88	0.91	0.86	0.90	0.90	2.86%	12,489,966
Oct 6, 2025	0.87	0.89	0.84	0.88	0.88	2.70%	7,424,000
Oct 5, 2025	0.87	0.87	0.85	0.85	0.85	-2.63%	473,749
Oct 3, 2025	0.83	0.88	0.82	0.88	0.88	7.36%	16,887,259
Oct 2, 2025	0.77	0.82	0.77	0.82	0.82	8.67%	32,057,232
Oct 1, 2025	0.72	0.76	0.70	0.75	0.75	3.45%	37,474,483
Sep 30, 2025	0.71	0.74	0.70	0.73	0.73	2.11%	8,725,883
Sep 29, 2025	0.70	0.72	0.69	0.71	0.71	0.71%	13,853,941
Sep 26, 2025	0.70	0.71	0.68	0.71	0.71	0.71%	18,340,432
Sep 25, 2025	0.70	0.70	0.67	0.70	0.70	-	3,868,795
Sep 24, 2025	0.69	0.72	0.68	0.70	0.70	1.45%	13,054,161
Sep 23, 2025	0.67	0.69	0.66	0.69	0.69	3.76%	4,099,815
Sep 22, 2025	0.67	0.67	0.66	0.67	0.67	-	3,280,608
Sep 19, 2025	0.63	0.68	0.63	0.67	0.67	6.40%	61,911,147
Sep 18, 2025	0.61	0.64	0.61	0.63	0.63	2.46%	10,750,925
Sep 17, 2025	0.62	0.63	0.61	0.61	0.61	-2.40%	3,624,582
Sep 16, 2025	0.61	0.65	0.61	0.63	0.63	0.81%	6,434,373
Sep 15, 2025	0.63	0.63	0.61	0.62	0.62	-1.59%	2,212,340
Sep 14, 2025	0.63	0.63	0.63	0.63	0.63	0.80%	4,691,183
Sep 12, 2025	0.63	0.64	0.61	0.63	0.63	-	4,404,832
Sep 11, 2025	0.62	0.65	0.62	0.63	0.63	4.17%	7,875,452
Sep 10, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	4,212,733
Sep 9, 2025	0.63	0.63	0.61	0.61	0.61	-3.17%	3,895,521
Sep 8, 2025	0.59	0.64	0.58	0.63	0.63	9.57%	24,620,933
Sep 5, 2025	0.59	0.59	0.57	0.58	0.58	-0.86%	4,452,787
Sep 4, 2025	0.58	0.59	0.57	0.58	0.58	-	6,237,140
Sep 3, 2025	0.61	0.61	0.57	0.58	0.58	-5.69%	4,492,691
Sep 2, 2025	0.64	0.64	0.61	0.62	0.62	-3.91%	2,789,851
Sep 1, 2025	0.67	0.69	0.64	0.64	0.64	-4.48%	4,792,909
Aug 29, 2025	0.64	0.68	0.64	0.67	0.67	7.20%	11,006,142
Aug 28, 2025	0.65	0.65	0.61	0.63	0.63	-3.85%	6,083,535
Aug 27, 2025	0.65	0.65	0.61	0.65	0.65	1.56%	4,560,313
Aug 26, 2025	0.65	0.65	0.63	0.64	0.64	-0.78%	4,631,412
Aug 25, 2025	0.65	0.66	0.64	0.65	0.65	0.78%	3,410,895
Aug 22, 2025	0.64	0.65	0.63	0.64	0.64	-	3,966,256
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