Qoria Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.27	0.29	0.26	0.27	0.27	-	3,117,935
Jun 4, 2026	0.27	0.28	0.27	0.27	0.27	1.89%	8,118,821
Jun 3, 2026	0.30	0.30	0.27	0.27	0.27	-11.67%	7,376,057
Jun 2, 2026	0.30	0.31	0.29	0.30	0.30	1.69%	2,596,133
Jun 1, 2026	0.30	0.31	0.29	0.30	0.30	-1.67%	1,891,973
May 29, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	2,320,370
May 28, 2026	0.29	0.30	0.28	0.29	0.29	-	1,501,898
May 27, 2026	0.28	0.31	0.27	0.29	0.29	1.75%	3,089,789
May 26, 2026	0.28	0.29	0.26	0.29	0.29	5.56%	6,456,021
May 25, 2026	0.28	0.29	0.27	0.27	0.27	-6.90%	2,182,296
May 22, 2026	0.28	0.29	0.27	0.29	0.29	5.45%	1,338,491
May 21, 2026	0.25	0.28	0.25	0.28	0.28	10.00%	3,190,745
May 20, 2026	0.25	0.26	0.25	0.25	0.25	2.04%	2,189,890
May 19, 2026	0.25	0.26	0.25	0.25	0.25	-3.92%	2,452,542
May 18, 2026	0.26	0.27	0.25	0.26	0.26	-3.77%	2,556,387
May 15, 2026	0.27	0.28	0.26	0.27	0.27	-1.85%	6,193,936
May 14, 2026	0.28	0.28	0.26	0.27	0.27	-1.82%	6,318,338
May 13, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	2,021,258
May 12, 2026	0.29	0.29	0.28	0.29	0.29	-	808,978
May 11, 2026	0.28	0.29	0.27	0.29	0.29	-	2,188,495
May 8, 2026	0.29	0.30	0.29	0.29	0.29	-1.72%	4,851,908
May 7, 2026	0.29	0.30	0.29	0.29	0.29	-	1,680,307
May 6, 2026	0.30	0.30	0.29	0.29	0.29	-	533,077
May 5, 2026	0.29	0.30	0.29	0.29	0.29	1.75%	778,498
May 4, 2026	0.31	0.31	0.29	0.29	0.29	-6.56%	1,198,111
May 1, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	16,420,870
Apr 30, 2026	0.29	0.31	0.29	0.30	0.30	-	2,293,995
Apr 29, 2026	0.26	0.30	0.26	0.30	0.30	11.32%	5,515,618
Apr 28, 2026	0.26	0.28	0.25	0.27	0.27	1.92%	7,599,712
Apr 27, 2026	0.26	0.27	0.26	0.26	0.26	-	6,271,198
Apr 24, 2026	0.32	0.32	0.25	0.26	0.26	-18.75%	27,782,220
Apr 23, 2026	0.35	0.35	0.32	0.32	0.32	-7.25%	2,713,918
Apr 22, 2026	0.33	0.36	0.33	0.35	0.35	2.99%	3,463,456
Apr 21, 2026	0.32	0.34	0.32	0.34	0.34	6.35%	1,795,118
Apr 20, 2026	0.33	0.34	0.32	0.32	0.32	-5.97%	1,871,638
Apr 17, 2026	0.31	0.34	0.31	0.34	0.34	6.35%	2,935,800
Apr 16, 2026	0.30	0.32	0.30	0.32	0.32	5.00%	3,226,673
Apr 15, 2026	0.29	0.30	0.29	0.30	0.30	5.26%	1,983,101
Apr 14, 2026	0.29	0.29	0.28	0.29	0.29	3.64%	956,255
Apr 13, 2026	0.29	0.29	0.28	0.28	0.28	-5.17%	3,863,502
Apr 10, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	4,120,519
Apr 9, 2026	0.30	0.31	0.29	0.30	0.30	-4.76%	1,691,502
Apr 8, 2026	0.30	0.32	0.30	0.32	0.32	8.62%	3,362,178
Apr 7, 2026	0.30	0.32	0.29	0.29	0.29	-1.69%	2,780,678
Apr 2, 2026	0.29	0.31	0.29	0.30	0.30	-1.67%	2,677,905
Apr 1, 2026	0.28	0.31	0.28	0.30	0.30	7.14%	3,043,995
Mar 31, 2026	0.27	0.29	0.26	0.28	0.28	3.70%	3,808,988
Mar 30, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	5,044,250
Mar 27, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	1,719,822
Mar 26, 2026	0.31	0.32	0.29	0.29	0.29	-	6,412,995