BIT:1QBTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.85	18.40	17.84	18.16	-	-3.58%	2,644
Apr 16, 2026	18.58	19.63	17.40	18.83	18.83	9.38%	35,992
Apr 15, 2026	15.15	17.13	15.01	17.22	17.22	19.55%	41,704
Apr 14, 2026	12.59	14.44	12.59	14.40	14.40	17.31%	7,859
Apr 13, 2026	11.99	12.38	11.86	12.28	12.28	-0.81%	3,455
Apr 10, 2026	11.87	12.50	11.87	12.38	12.38	1.60%	1,417
Apr 9, 2026	12.37	12.51	11.82	12.18	12.18	-0.61%	2,740
Apr 8, 2026	12.72	13.07	12.14	12.26	12.26	4.97%	10,169
Apr 7, 2026	12.09	12.37	11.63	11.68	11.68	-3.91%	3,380
Apr 2, 2026	11.51	12.30	11.40	12.15	12.15	-1.90%	7,963
Apr 1, 2026	13.09	13.19	12.35	12.39	12.39	7.04%	6,228
Mar 31, 2026	11.42	11.85	11.12	11.57	11.57	-2.53%	2,872
Mar 30, 2026	12.10	12.55	11.48	11.87	11.87	-3.06%	3,241
Mar 27, 2026	12.81	12.83	12.04	12.25	12.25	-4.37%	4,042
Mar 26, 2026	13.95	13.95	12.81	12.81	12.81	-8.57%	1,975
Mar 25, 2026	13.99	14.36	13.92	14.01	14.01	2.86%	2,997
Mar 24, 2026	13.93	14.10	13.55	13.62	13.62	-1.59%	1,819
Mar 23, 2026	13.13	14.00	13.00	13.84	13.84	0.62%	3,452
Mar 20, 2026	14.00	14.08	13.50	13.75	13.75	-1.86%	3,009
Mar 19, 2026	14.06	14.37	13.39	14.01	14.01	-3.01%	8,691
Mar 18, 2026	15.33	15.53	14.45	14.45	14.45	-4.40%	6,188
Mar 17, 2026	14.98	15.41	14.98	15.11	15.11	0.43%	1,565
Mar 16, 2026	15.73	15.86	15.00	15.05	15.05	-2.50%	2,593
Mar 13, 2026	15.46	16.25	15.42	15.43	15.43	-2.47%	2,632
Mar 12, 2026	16.19	16.51	15.58	15.82	15.82	-3.12%	2,039
Mar 11, 2026	16.10	16.80	16.00	16.33	16.33	-1.27%	1,560
Mar 10, 2026	16.10	16.78	16.10	16.54	16.54	5.96%	3,265
Mar 9, 2026	15.48	15.91	15.25	15.61	15.61	-2.77%	3,566
Mar 6, 2026	16.25	16.80	15.75	16.06	16.06	6.01%	3,546
Mar 5, 2026	16.16	16.38	15.05	15.15	15.15	-4.69%	9,253
Mar 4, 2026	15.48	16.29	15.48	15.89	15.89	2.55%	4,091
Mar 3, 2026	15.66	16.00	15.29	15.50	15.50	-1.21%	2,064
Mar 2, 2026	15.03	16.13	14.48	15.69	15.69	3.84%	8,024
Feb 27, 2026	16.78	16.81	14.91	15.11	15.11	-14.66%	9,560
Feb 26, 2026	17.57	18.14	16.70	17.70	17.70	6.56%	18,793
Feb 25, 2026	15.97	16.61	15.97	16.61	16.61	7.30%	1,556
Feb 24, 2026	15.26	15.95	15.10	15.48	15.48	0.88%	2,938
Feb 23, 2026	15.00	15.50	14.82	15.35	15.35	-3.31%	4,111
Feb 20, 2026	16.44	16.64	15.75	15.87	15.87	-2.19%	2,239
Feb 19, 2026	16.28	16.50	15.80	16.23	16.23	-0.40%	5,435
Feb 18, 2026	15.75	16.56	15.43	16.29	16.29	5.64%	7,312
Feb 17, 2026	16.41	16.58	15.15	15.42	15.42	-8.16%	6,453
Feb 16, 2026	17.98	17.98	16.19	16.79	16.79	2.72%	994
Feb 13, 2026	15.77	16.66	15.62	16.35	16.35	4.24%	6,467
Feb 12, 2026	16.55	16.95	15.78	15.68	15.68	-2.85%	2,484
Feb 11, 2026	17.13	17.53	16.00	16.14	16.14	-8.76%	3,676
Feb 10, 2026	17.71	17.99	17.60	17.69	17.69	-0.25%	5,414
Feb 9, 2026	17.52	18.05	16.76	17.74	17.74	4.08%	10,428
Feb 6, 2026	14.39	17.04	14.30	17.04	17.04	8.81%	11,450
Feb 5, 2026	16.89	16.98	15.22	15.66	15.66	-4.83%	12,337