QuantumCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.89	1.89	1.76	1.76	-	-6.88%	1,270
Jun 9, 2026	1.95	1.98	1.85	1.89	1.89	-3.57%	21,645
Jun 8, 2026	2.04	2.04	1.96	1.96	1.96	-4.39%	20,276
Jun 5, 2026	2.05	2.06	1.98	2.05	2.05	0.49%	44,566
Jun 4, 2026	2.00	2.04	1.96	2.04	2.04	2.00%	20,109
Jun 3, 2026	2.04	2.05	1.96	2.00	2.00	-3.38%	27,900
Jun 2, 2026	2.05	2.08	1.96	2.07	2.07	0.98%	65,810
Jun 1, 2026	2.17	2.20	1.96	2.05	2.05	-6.82%	49,096
May 29, 2026	2.08	2.35	2.08	2.20	2.20	7.32%	43,204
May 28, 2026	2.07	2.08	2.00	2.05	2.05	-1.44%	19,086
May 27, 2026	2.15	2.15	2.00	2.08	2.08	-0.95%	35,820
May 26, 2026	2.19	2.20	2.06	2.10	2.10	-4.55%	37,448
May 25, 2026	2.06	2.20	1.94	2.20	2.20	5.77%	84,484
May 22, 2026	2.15	2.15	2.05	2.08	2.08	-0.95%	54,544
May 21, 2026	2.10	2.15	2.00	2.10	2.10	0.48%	80,952
May 20, 2026	2.34	2.34	1.95	2.09	2.09	-10.68%	63,128
May 19, 2026	2.20	2.40	2.13	2.34	2.34	9.35%	185,637
May 15, 2026	2.08	2.14	2.05	2.14	2.14	4.39%	37,379
May 14, 2026	1.90	2.10	1.86	2.05	2.05	10.22%	134,377
May 13, 2026	1.95	1.96	1.86	1.86	1.86	-5.10%	32,177
May 12, 2026	2.08	2.13	1.96	1.96	1.96	-7.11%	45,697
May 11, 2026	2.05	2.44	2.04	2.11	2.11	2.93%	644,401
May 8, 2026	2.10	2.14	2.04	2.05	2.05	-4.65%	44,623
May 7, 2026	1.95	2.15	1.90	2.15	2.15	7.50%	48,504
May 6, 2026	2.10	2.17	1.91	2.00	2.00	-7.83%	61,858
May 5, 2026	2.25	2.25	1.90	2.17	2.17	-2.69%	79,791
May 4, 2026	2.33	2.33	2.12	2.23	2.23	-4.29%	75,156
May 1, 2026	2.33	2.33	2.01	2.33	2.33	1.30%	59,741
Apr 30, 2026	2.24	2.33	2.19	2.30	2.30	4.55%	52,221
Apr 29, 2026	2.32	2.32	2.00	2.20	2.20	-5.17%	104,092
Apr 28, 2026	2.38	2.44	2.23	2.32	2.32	-3.33%	46,453
Apr 27, 2026	2.51	2.72	2.40	2.40	2.40	-	146,971
Apr 24, 2026	2.41	3.10	2.25	2.40	2.40	-2.04%	364,551
Apr 23, 2026	2.20	2.45	2.15	2.45	2.45	11.36%	225,639
Apr 22, 2026	2.25	2.40	2.10	2.20	2.20	-2.22%	75,176
Apr 21, 2026	2.04	2.43	2.04	2.25	2.25	10.29%	182,370
Apr 20, 2026	1.89	2.04	1.76	2.04	2.04	13.33%	89,935
Apr 17, 2026	1.80	1.85	1.75	1.80	1.80	-	36,451
Apr 16, 2026	1.91	1.94	1.70	1.80	1.80	-6.74%	136,434
Apr 15, 2026	1.68	1.93	1.37	1.93	1.93	47.33%	223,763