BIT:1QBTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	23.28	23.56	21.30	21.32	21.32	-10.94%	17,625
Jun 4, 2026	23.45	24.25	22.56	23.94	23.94	0.80%	13,246
Jun 3, 2026	25.55	25.78	23.69	23.75	23.75	-7.05%	13,704
Jun 2, 2026	24.95	26.64	24.90	25.55	25.55	-3.58%	9,743
Jun 1, 2026	25.74	26.50	24.10	26.50	26.50	7.90%	12,912
May 29, 2026	25.93	25.97	23.53	24.56	24.56	-3.72%	29,223
May 28, 2026	22.83	25.80	22.82	25.51	25.51	10.96%	14,014
May 27, 2026	23.62	23.71	22.30	22.99	22.99	-1.37%	37,822
May 26, 2026	25.50	25.67	22.91	23.31	23.31	-11.40%	30,353
May 25, 2026	25.92	27.48	25.92	26.31	26.31	1.50%	21,008
May 22, 2026	23.87	26.07	22.36	25.92	25.92	24.80%	57,908
May 21, 2026	16.61	21.14	16.61	20.77	20.77	25.80%	39,921
May 20, 2026	15.93	16.64	15.90	16.51	16.51	6.72%	15,022
May 19, 2026	16.20	16.65	15.38	15.47	15.47	-3.13%	5,866
May 18, 2026	17.33	17.56	15.90	15.97	15.97	-10.05%	12,620
May 15, 2026	18.45	18.54	17.42	17.76	17.76	-4.59%	5,787
May 14, 2026	18.28	18.66	17.50	18.61	18.61	2.73%	6,122
May 13, 2026	19.46	19.53	17.74	18.12	18.12	-1.92%	9,408
May 12, 2026	20.32	22.22	18.67	18.47	18.47	-9.86%	49,321
May 11, 2026	19.10	20.54	18.60	20.49	20.49	10.16%	7,496
May 8, 2026	18.91	19.11	18.42	18.60	18.60	-5.49%	9,632
May 7, 2026	19.95	20.12	19.40	19.68	19.68	2.00%	15,836
May 6, 2026	18.40	19.72	18.34	19.30	19.30	6.63%	24,728
May 5, 2026	18.02	18.32	17.63	18.10	18.10	-0.49%	3,588
May 4, 2026	17.61	18.48	17.04	18.19	18.19	8.96%	7,651
Apr 30, 2026	15.46	16.90	15.40	16.69	16.69	9.51%	10,660
Apr 29, 2026	15.60	15.60	14.80	15.24	15.24	-1.42%	1,766
Apr 28, 2026	15.97	15.97	15.15	15.46	15.46	-0.42%	4,871
Apr 27, 2026	15.86	15.92	15.40	15.53	15.53	-0.96%	14,963
Apr 24, 2026	16.76	16.96	15.36	15.68	15.68	-8.81%	9,588
Apr 23, 2026	17.87	17.91	16.96	17.19	17.19	-6.83%	4,949
Apr 22, 2026	17.86	18.50	17.70	18.45	18.45	4.44%	11,391
Apr 21, 2026	18.57	18.78	17.58	17.67	17.67	-3.97%	7,588
Apr 20, 2026	17.82	18.47	17.49	18.40	18.40	-0.70%	15,207
Apr 17, 2026	17.85	18.81	17.84	18.53	18.53	-1.62%	18,187
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