BIT:1QBTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	18.17	18.45	17.71	18.16	18.16	-0.82%	4,515
Aug 13, 2026	17.97	18.69	17.84	18.31	18.31	4.42%	4,806
Aug 12, 2026	17.79	17.97	17.46	17.54	17.54	0.54%	3,219
Aug 11, 2026	17.54	17.73	17.31	17.44	17.44	-1.52%	8,749
Aug 10, 2026	18.12	18.27	17.64	17.71	17.71	1.72%	4,622
Aug 7, 2026	16.90	17.48	16.87	17.41	17.41	-2.22%	7,595
Aug 6, 2026	18.50	19.54	16.00	17.81	17.81	-4.56%	18,833
Aug 5, 2026	19.00	19.27	18.50	18.66	18.66	1.83%	5,980
Aug 4, 2026	17.74	18.40	17.51	18.32	18.32	6.02%	6,904
Aug 3, 2026	16.24	17.35	15.89	17.28	17.28	9.92%	4,514
Jul 31, 2026	15.86	16.30	15.71	15.72	15.72	4.00%	6,936
Jul 30, 2026	14.37	15.40	14.29	15.12	15.12	3.63%	12,842
Jul 29, 2026	15.46	15.59	14.46	14.59	14.59	-8.53%	8,266
Jul 28, 2026	16.87	17.06	15.23	15.95	15.95	-4.83%	9,343
Jul 27, 2026	14.82	17.07	14.67	16.76	16.76	14.17%	21,607
Jul 24, 2026	15.13	15.28	14.33	14.68	14.68	-1.58%	2,271
Jul 23, 2026	15.36	15.59	14.82	14.91	14.91	-3.90%	11,417
Jul 22, 2026	15.61	15.61	15.15	15.52	15.52	-1.24%	4,495
Jul 21, 2026	15.00	15.71	14.91	15.71	15.71	5.61%	10,479
Jul 20, 2026	14.69	15.31	14.60	14.88	14.88	2.48%	17,033
Jul 17, 2026	14.51	14.71	14.05	14.52	14.52	-5.22%	21,544
Jul 16, 2026	15.98	15.98	15.18	15.32	15.32	-4.04%	8,452
Jul 15, 2026	16.76	16.83	15.92	15.96	15.96	-3.36%	6,382
Jul 14, 2026	16.72	16.77	16.26	16.52	16.52	-1.05%	10,168
Jul 13, 2026	17.38	17.52	16.55	16.69	16.69	-6.21%	19,543
Jul 10, 2026	18.63	18.67	17.59	17.80	17.80	-4.10%	4,407
Jul 9, 2026	18.32	18.67	17.98	18.56	18.56	3.72%	11,445
Jul 8, 2026	18.47	18.72	17.53	17.89	17.89	-2.77%	17,745
Jul 7, 2026	19.81	19.81	17.96	18.40	18.40	-10.64%	16,605
Jul 6, 2026	20.02	20.59	19.55	20.59	20.59	3.44%	5,534
Jul 3, 2026	20.30	20.34	19.62	19.91	19.91	-2.04%	879
Jul 2, 2026	20.52	21.50	19.80	20.32	20.32	-4.87%	16,424
Jul 1, 2026	20.81	21.28	20.32	21.36	21.36	2.20%	15,570
Jun 30, 2026	20.98	21.64	20.46	20.90	20.90	3.77%	14,509
Jun 29, 2026	20.18	21.12	19.79	20.14	20.14	2.86%	18,322
Jun 26, 2026	18.99	19.58	18.44	19.58	19.58	-0.56%	24,995
Jun 25, 2026	20.70	20.92	19.48	19.69	19.69	-3.95%	17,344
Jun 24, 2026	22.37	22.38	20.16	20.50	20.50	-9.37%	33,728
Jun 23, 2026	22.07	23.40	21.15	22.62	22.62	7.31%	64,428
Jun 22, 2026	21.30	21.92	20.56	21.08	21.08	-0.28%	10,960
Jun 19, 2026	21.39	21.42	20.94	21.14	21.14	1.20%	1,705
Jun 18, 2026	20.50	21.10	19.93	20.89	20.89	2.20%	18,599
Jun 17, 2026	21.12	21.12	20.25	20.44	20.44	-4.26%	17,664
Jun 16, 2026	22.63	22.92	21.02	21.35	21.35	-5.82%	20,300
Jun 15, 2026	21.37	23.06	21.16	22.67	22.67	9.20%	14,186
Jun 12, 2026	20.39	21.03	20.00	20.76	20.76	1.02%	14,275
Jun 11, 2026	20.66	20.99	19.87	20.55	20.55	-0.87%	12,508
Jun 10, 2026	20.15	21.34	19.48	20.73	20.73	1.92%	25,063
Jun 9, 2026	22.65	23.00	20.34	20.34	20.34	-9.52%	15,630
Jun 8, 2026	20.71	23.02	20.32	22.48	22.48	5.44%	22,526