QuantumCore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	3.70	4.18	3.70	4.00	4.00	14.29%	366,806
Aug 7, 2026	3.16	3.50	3.15	3.50	3.50	15.89%	223,985
Aug 6, 2026	2.90	3.20	2.90	3.02	3.02	7.86%	257,618
Aug 5, 2026	2.74	2.90	2.74	2.80	2.80	7.69%	157,034
Aug 4, 2026	2.55	2.74	2.45	2.60	2.60	10.64%	364,561
Jul 31, 2026	2.17	2.35	2.15	2.35	2.35	10.33%	111,015
Jul 30, 2026	2.01	2.16	2.01	2.13	2.13	6.50%	92,196
Jul 29, 2026	2.22	2.29	2.00	2.00	2.00	-6.98%	181,309
Jul 28, 2026	2.10	2.27	2.10	2.15	2.15	3.37%	107,846
Jul 27, 2026	1.99	2.18	1.99	2.08	2.08	5.05%	112,429
Jul 24, 2026	1.95	1.99	1.91	1.98	1.98	3.66%	31,454
Jul 23, 2026	1.90	1.94	1.89	1.91	1.91	0.53%	10,317
Jul 22, 2026	1.95	1.95	1.88	1.90	1.90	-4.04%	15,286
Jul 21, 2026	1.96	2.00	1.95	1.98	1.98	4.21%	64,265
Jul 20, 2026	1.93	1.96	1.90	1.90	1.90	3.83%	39,600
Jul 17, 2026	1.80	1.83	1.75	1.83	1.83	1.67%	11,800
Jul 16, 2026	1.89	1.95	1.74	1.80	1.80	-2.70%	58,040
Jul 15, 2026	1.85	1.95	1.80	1.85	1.85	-	24,966
Jul 14, 2026	1.90	1.95	1.85	1.85	1.85	-2.63%	31,883
Jul 13, 2026	2.25	2.27	1.84	1.90	1.90	-12.84%	90,164
Jul 10, 2026	1.92	2.20	1.92	2.18	2.18	15.96%	77,322
Jul 9, 2026	1.71	1.89	1.70	1.88	1.88	13.25%	71,852
Jul 8, 2026	1.55	1.67	1.54	1.66	1.66	10.67%	22,500
Jul 7, 2026	1.63	1.63	1.45	1.50	1.50	-3.23%	30,890
Jul 6, 2026	1.66	1.66	1.50	1.55	1.55	-1.90%	29,700
Jul 3, 2026	1.66	1.66	1.55	1.58	1.58	-4.82%	24,934
Jul 2, 2026	1.55	1.70	1.55	1.66	1.66	12.16%	48,318
Jun 30, 2026	1.50	1.60	1.48	1.48	1.48	-	18,100
Jun 29, 2026	1.52	1.54	1.45	1.48	1.48	-0.67%	29,792
Jun 26, 2026	1.53	1.58	1.49	1.49	1.49	-1.97%	30,138
Jun 25, 2026	1.60	1.60	1.41	1.52	1.52	-1.94%	41,305
Jun 24, 2026	1.60	1.65	1.50	1.55	1.55	-3.13%	66,790
Jun 23, 2026	1.70	1.75	1.56	1.60	1.60	-5.88%	56,555
Jun 22, 2026	1.70	1.80	1.65	1.70	1.70	1.19%	25,823
Jun 19, 2026	1.75	1.79	1.67	1.68	1.68	-4.00%	44,200
Jun 18, 2026	1.80	1.80	1.68	1.75	1.75	-4.37%	33,750
Jun 17, 2026	1.95	1.95	1.69	1.83	1.83	-6.15%	42,171
Jun 16, 2026	1.74	2.02	1.65	1.95	1.95	13.37%	113,520
Jun 15, 2026	1.90	1.98	1.61	1.72	1.72	-8.99%	63,336
Jun 12, 2026	1.75	1.89	1.75	1.89	1.89	11.18%	44,603
Jun 11, 2026	1.78	1.78	1.56	1.70	1.70	-2.86%	44,664
Jun 10, 2026	1.89	1.89	1.62	1.75	1.75	-7.41%	42,236
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