Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	0.61	0.63	0.60	0.60	0.60	-0.83%	3,474,005
Nov 19, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	7,384,413
Nov 18, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	8,803,141
Nov 17, 2025	0.63	0.65	0.62	0.64	0.64	0.79%	5,297,665
Nov 14, 2025	0.66	0.66	0.63	0.64	0.64	-5.93%	6,946,142
Nov 13, 2025	0.73	0.74	0.67	0.68	0.68	-8.16%	7,959,065
Nov 12, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	3,451,791
Nov 11, 2025	0.75	0.75	0.72	0.73	0.73	-0.68%	3,448,821
Nov 10, 2025	0.71	0.75	0.71	0.74	0.74	2.80%	3,313,322
Nov 7, 2025	0.75	0.75	0.70	0.72	0.72	-4.67%	7,560,432
Nov 6, 2025	0.75	0.76	0.74	0.75	0.75	-	17,819,820
Nov 5, 2025	0.76	0.76	0.73	0.75	0.75	-2.60%	6,328,081
Nov 4, 2025	0.78	0.79	0.77	0.77	0.77	-1.91%	9,273,589
Nov 3, 2025	0.80	0.81	0.79	0.79	0.79	-1.26%	2,993,216
Oct 31, 2025	0.79	0.81	0.79	0.80	0.80	1.27%	2,702,338
Oct 30, 2025	0.79	0.80	0.78	0.79	0.79	-0.63%	3,611,393
Oct 29, 2025	0.80	0.81	0.79	0.79	0.79	-1.86%	3,326,987
Oct 28, 2025	0.82	0.82	0.77	0.81	0.81	-1.83%	6,423,344
Oct 27, 2025	0.83	0.83	0.80	0.82	0.82	1.86%	6,323,477
Oct 24, 2025	0.87	0.87	0.80	0.81	0.81	-6.94%	11,381,210
Oct 23, 2025	0.86	0.87	0.82	0.87	0.87	-	7,742,035
Oct 22, 2025	0.88	0.88	0.84	0.87	0.87	1.76%	7,055,406
Oct 21, 2025	0.90	0.94	0.84	0.85	0.85	-0.58%	36,743,590
Oct 20, 2025	0.85	0.88	0.85	0.86	0.86	0.59%	8,083,571
Oct 17, 2025	0.85	0.86	0.83	0.85	0.85	1.19%	6,883,636
Oct 16, 2025	0.84	0.86	0.83	0.84	0.84	-	5,629,257
Oct 15, 2025	0.85	0.85	0.82	0.84	0.84	-1.18%	14,118,310
Oct 14, 2025	0.85	0.86	0.83	0.85	0.85	-	4,055,243
Oct 13, 2025	0.85	0.86	0.83	0.85	0.85	-2.86%	7,066,147