Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	0.63	0.63	0.61	0.62	-	1.64%	735,696
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
Oct 10, 2025	0.88	0.88	0.86	0.88	0.88	0.57%	4,361,877
Oct 9, 2025	0.90	0.91	0.86	0.87	0.87	-1.14%	11,052,520
Oct 8, 2025	0.90	0.90	0.86	0.88	0.88	-2.22%	16,221,730
Oct 7, 2025	0.88	0.91	0.86	0.90	0.90	2.86%	13,623,550
Oct 6, 2025	0.87	0.89	0.84	0.88	0.88	-	7,424,000
Oct 3, 2025	0.83	0.88	0.82	0.88	0.88	7.36%	16,887,250
Oct 2, 2025	0.77	0.82	0.77	0.82	0.82	8.67%	32,057,230
Oct 1, 2025	0.72	0.76	0.70	0.75	0.75	3.45%	37,474,480
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%	13,853,940
Sep 26, 2025	0.70	0.71	0.68	0.71	0.71	0.71%	18,340,430
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%	13,054,160
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%	61,911,140