BIT:QNTM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	24.77	25.02	24.68	24.85	24.85	-0.34%	31,583
May 7, 2026	25.16	25.25	24.85	24.94	24.94	-0.28%	29,335
May 6, 2026	24.75	25.10	24.67	25.01	25.01	2.48%	50,098
May 5, 2026	24.01	24.43	24.01	24.40	24.40	1.56%	34,089
May 4, 2026	23.92	24.30	23.69	24.03	24.03	2.52%	77,311
Apr 30, 2026	23.18	23.44	23.05	23.44	23.44	1.89%	12,074
Apr 29, 2026	23.14	23.14	22.87	23.00	23.00	0.94%	5,803
Apr 28, 2026	23.05	23.07	22.68	22.79	22.79	-0.48%	9,036
Apr 27, 2026	23.04	23.13	22.86	22.90	22.90	0.28%	12,963
Apr 24, 2026	22.95	23.29	22.65	22.83	22.83	-0.63%	14,252
Apr 23, 2026	23.15	23.23	22.69	22.98	22.98	-1.18%	19,148
Apr 22, 2026	23.24	23.25	23.01	23.25	23.25	0.39%	17,223
Apr 21, 2026	23.30	23.47	22.88	23.16	23.16	0.70%	20,248
Apr 20, 2026	22.78	23.24	22.69	23.00	23.00	-0.95%	22,313
Apr 17, 2026	22.68	23.24	22.54	23.22	23.22	1.75%	17,926
Apr 16, 2026	22.74	23.08	22.26	22.82	22.82	2.29%	35,012
Apr 15, 2026	21.74	22.33	21.63	22.31	22.31	5.19%	26,662
Apr 14, 2026	20.97	21.48	20.86	21.21	21.21	3.01%	28,764
Apr 13, 2026	20.25	20.68	20.22	20.59	20.59	0.32%	7,539
Apr 10, 2026	20.51	20.60	20.40	20.53	20.53	0.34%	29,660
Apr 9, 2026	20.55	20.55	20.33	20.46	20.46	-0.75%	4,189
Apr 8, 2026	20.74	20.89	20.46	20.61	20.61	4.56%	13,054
Apr 7, 2026	19.97	20.20	19.57	19.71	19.71	-0.54%	12,651
Apr 2, 2026	19.33	19.88	19.21	19.82	19.82	-0.45%	27,355
Apr 1, 2026	19.82	19.92	19.65	19.91	19.91	4.46%	11,094
Mar 31, 2026	18.95	19.22	18.87	19.06	19.06	-0.18%	11,248
Mar 30, 2026	19.05	19.23	18.98	19.09	19.09	-0.03%	8,390
Mar 27, 2026	19.67	19.67	19.05	19.10	19.10	-3.00%	19,003
Mar 26, 2026	20.03	20.04	19.69	19.69	19.69	-2.74%	7,509
Mar 25, 2026	20.21	20.38	20.13	20.25	20.25	1.29%	5,035
Mar 24, 2026	20.14	20.22	19.85	19.99	19.99	-0.21%	4,721
Mar 23, 2026	19.47	20.34	19.37	20.03	20.03	0.60%	24,621
Mar 20, 2026	20.23	20.34	19.87	19.91	19.91	-1.29%	11,562
Mar 19, 2026	20.40	20.40	19.89	20.17	20.17	-1.68%	31,251
Mar 18, 2026	20.85	20.97	20.49	20.52	20.52	-0.70%	12,174
Mar 17, 2026	20.60	20.84	20.53	20.66	20.66	0.12%	15,722
Mar 16, 2026	20.67	20.84	20.52	20.64	20.64	0.66%	10,598
Mar 13, 2026	20.41	20.82	20.35	20.50	20.50	-0.19%	13,668
Mar 12, 2026	20.78	20.79	20.37	20.54	20.54	-0.99%	8,153
Mar 11, 2026	20.82	20.93	20.64	20.75	20.75	-1.36%	3,755
Mar 10, 2026	20.98	21.14	20.75	21.03	21.03	2.51%	14,382
Mar 9, 2026	20.19	20.52	20.17	20.52	20.52	-0.94%	21,448
Mar 6, 2026	20.96	21.05	20.40	20.71	20.71	-0.26%	12,547
Mar 5, 2026	21.07	21.23	20.70	20.77	20.77	-1.59%	11,417
Mar 4, 2026	20.58	21.26	20.58	21.10	21.10	2.43%	14,519
Mar 3, 2026	20.87	20.87	20.33	20.60	20.60	-2.46%	29,901
Mar 2, 2026	20.71	21.20	20.67	21.12	21.12	0.05%	29,653
Feb 27, 2026	21.52	21.56	21.04	21.11	21.11	-1.79%	15,327
Feb 26, 2026	21.38	21.68	21.38	21.50	21.50	2.43%	45,185
Feb 25, 2026	20.73	21.01	20.64	20.99	20.99	1.99%	16,962