Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.43	0.43	0.42	0.43	-	-1.84%	5,422,028
Feb 4, 2026	0.43	0.45	0.40	0.44	0.44	1.16%	29,206,090
Feb 3, 2026	0.50	0.51	0.37	0.43	0.43	28.36%	112,065,300
Jan 30, 2026	0.32	0.35	0.30	0.34	0.34	3.08%	27,503,570
Jan 29, 2026	0.32	0.34	0.31	0.33	0.33	1.56%	20,957,110
Jan 28, 2026	0.33	0.34	0.32	0.32	0.32	-	13,359,890
Jan 27, 2026	0.36	0.36	0.31	0.32	0.32	-9.86%	33,876,740
Jan 23, 2026	0.36	0.37	0.35	0.36	0.36	-1.39%	31,088,320
Jan 22, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	30,607,610
Jan 21, 2026	0.39	0.40	0.36	0.38	0.38	-7.32%	33,230,610
Jan 20, 2026	0.54	0.55	0.33	0.41	0.41	-16.33%	78,163,310
Jan 19, 2026	0.52	0.53	0.48	0.49	0.49	-5.77%	9,902,847
Jan 16, 2026	0.53	0.55	0.52	0.52	0.52	-1.89%	4,361,605
Jan 15, 2026	0.57	0.57	0.52	0.53	0.53	-7.02%	6,677,268
Jan 14, 2026	0.56	0.58	0.56	0.57	0.57	2.70%	4,708,704
Jan 13, 2026	0.62	0.62	0.55	0.56	0.56	-8.26%	10,095,710
Jan 12, 2026	0.63	0.64	0.61	0.61	0.61	-4.72%	3,804,636
Jan 9, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	3,882,236
Jan 8, 2026	0.67	0.68	0.64	0.64	0.64	-4.48%	5,387,723
Jan 7, 2026	0.62	0.68	0.62	0.67	0.67	8.94%	6,677,330
Jan 6, 2026	0.62	0.63	0.61	0.62	0.62	-	3,033,003
Jan 5, 2026	0.61	0.63	0.60	0.62	0.62	1.65%	7,020,464
Jan 2, 2026	0.58	0.61	0.57	0.61	0.61	3.42%	3,322,480
Dec 31, 2025	0.60	0.60	0.58	0.59	0.59	-	2,216,933
Dec 30, 2025	0.59	0.59	0.58	0.59	0.59	-	2,670,245
Dec 29, 2025	0.62	0.63	0.58	0.59	0.59	-0.85%	8,926,017
Dec 24, 2025	0.60	0.60	0.57	0.59	0.59	3.51%	2,151,620
Dec 23, 2025	0.59	0.59	0.56	0.57	0.57	-2.56%	7,850,989
Dec 22, 2025	0.57	0.59	0.56	0.59	0.59	1.74%	3,948,645
Dec 19, 2025	0.53	0.58	0.52	0.58	0.58	9.52%	19,629,896
Dec 18, 2025	0.53	0.53	0.51	0.53	0.53	-0.94%	8,197,376
Dec 17, 2025	0.55	0.56	0.53	0.53	0.53	-1.85%	2,647,152
Dec 16, 2025	0.57	0.57	0.54	0.54	0.54	-4.42%	2,324,987
Dec 15, 2025	0.56	0.57	0.54	0.57	0.57	2.73%	20,930,370
Dec 12, 2025	0.58	0.59	0.55	0.55	0.55	-4.35%	1,816,702
Dec 11, 2025	0.60	0.61	0.57	0.58	0.58	-3.36%	3,564,882
Dec 10, 2025	0.61	0.61	0.59	0.60	0.60	0.85%	10,010,980
Dec 9, 2025	0.59	0.61	0.57	0.59	0.59	0.85%	4,315,664
Dec 8, 2025	0.56	0.59	0.55	0.59	0.59	5.41%	7,023,136
Dec 5, 2025	0.57	0.58	0.56	0.56	0.56	-2.63%	2,969,748
Dec 4, 2025	0.58	0.59	0.56	0.57	0.57	-0.87%	3,282,469
Dec 3, 2025	0.59	0.60	0.57	0.58	0.58	-0.86%	34,017,380
Dec 2, 2025	0.60	0.61	0.58	0.58	0.58	-4.92%	3,029,788
Dec 1, 2025	0.62	0.64	0.61	0.61	0.61	-1.61%	2,588,591
Nov 28, 2025	0.62	0.65	0.62	0.62	0.62	-	5,345,235
Nov 27, 2025	0.63	0.63	0.61	0.62	0.62	1.64%	5,682,419
Nov 26, 2025	0.61	0.62	0.60	0.61	0.61	-	5,042,390
Nov 25, 2025	0.60	0.62	0.59	0.61	0.61	3.39%	6,526,261
Nov 24, 2025	0.58	0.60	0.56	0.59	0.59	3.51%	9,793,637
Nov 21, 2025	0.58	0.58	0.55	0.57	0.57	-4.20%	5,833,220