Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	14.25	14.50	13.75	14.18	-	1.21%	4,658,000
Jul 14, 2026	13.39	15.38	13.01	14.01	14.01	4.63%	24,809,500
Jul 13, 2026	13.85	14.34	12.87	13.39	13.39	-2.90%	11,354,000
Jul 10, 2026	15.08	15.92	13.55	13.79	13.79	-10.16%	23,825,500
Jul 9, 2026	16.46	18.00	14.48	15.35	15.35	-5.89%	25,234,000
Jul 8, 2026	16.56	21.74	13.96	16.31	16.31	-4.56%	71,555,800
Jul 7, 2026	11.01	18.58	10.74	17.09	17.09	55.65%	75,217,340
Jul 6, 2026	11.45	11.58	10.82	10.98	10.98	-1.26%	4,335,000
Jul 3, 2026	10.81	11.76	10.61	11.12	11.12	4.91%	7,190,500
Jul 2, 2026	11.78	11.78	10.54	10.60	10.60	-7.67%	3,426,000
Jun 30, 2026	11.98	11.98	11.28	11.48	11.48	-1.96%	2,942,500
Jun 29, 2026	11.82	12.16	11.34	11.71	11.71	-0.76%	4,065,500
Jun 26, 2026	13.40	13.60	11.68	11.80	11.80	-11.01%	4,343,500
Jun 25, 2026	13.66	14.43	13.25	13.26	13.26	-0.97%	8,234,000
Jun 24, 2026	13.00	13.81	12.61	13.39	13.39	1.75%	7,480,500
Jun 23, 2026	14.66	14.77	13.13	13.16	13.16	-10.90%	11,581,000
Jun 22, 2026	13.60	15.11	12.22	14.77	14.77	8.92%	23,724,600
Jun 18, 2026	12.86	16.02	12.86	13.56	13.56	21.18%	54,543,360
Jun 17, 2026	11.59	12.75	10.98	11.19	11.19	-3.45%	8,873,300
Jun 16, 2026	13.13	13.18	11.52	11.59	11.59	-9.38%	5,276,500
Jun 15, 2026	12.85	13.62	12.53	12.79	12.79	0.47%	10,869,500
Jun 12, 2026	13.04	15.57	12.73	12.73	12.73	-0.62%	23,595,502
Jun 11, 2026	13.80	14.20	12.52	12.81	12.81	-6.77%	6,752,500
Jun 10, 2026	15.00	15.50	13.22	13.74	13.74	-9.37%	11,803,000
Jun 9, 2026	18.00	18.09	14.36	15.16	15.16	-14.83%	17,916,200
Jun 8, 2026	15.80	21.10	15.22	17.80	17.80	12.66%	51,323,900
Jun 5, 2026	27.18	30.02	14.71	15.80	15.80	-33.16%	55,756,430
Jun 4, 2026	11.80	23.64	11.42	23.64	23.64	111.26%	69,907,700
Jun 3, 2026	10.85	11.98	10.60	11.19	11.19	2.29%	2,896,500
Jun 2, 2026	10.35	11.37	10.34	10.94	10.94	5.80%	3,512,000
Jun 1, 2026	10.40	11.07	10.33	10.34	10.34	-0.29%	1,017,000
May 29, 2026	10.60	10.72	10.11	10.37	10.37	-1.80%	709,500
May 28, 2026	10.56	11.21	10.09	10.56	10.56	-	1,790,500
May 27, 2026	10.49	11.38	9.96	10.56	10.56	0.09%	2,988,600
May 26, 2026	11.60	11.67	10.48	10.55	10.55	-9.05%	1,882,500
May 22, 2026	11.93	13.22	11.60	11.60	11.60	-2.52%	2,801,000
May 21, 2026	13.02	13.21	11.60	11.90	11.90	-8.46%	1,499,000
May 20, 2026	14.18	14.38	12.94	13.00	13.00	-8.13%	1,320,000
May 19, 2026	14.20	16.97	14.00	14.15	14.15	-0.14%	5,986,500
May 18, 2026	15.04	15.04	13.81	14.17	14.17	-5.78%	1,363,500
May 15, 2026	15.84	16.44	14.68	15.04	15.04	-5.05%	1,257,500
May 14, 2026	16.58	17.33	15.13	15.84	15.84	-4.46%	1,406,000
May 13, 2026	16.79	17.24	16.51	16.58	16.58	-1.19%	1,084,000
May 12, 2026	16.84	17.22	16.57	16.78	16.78	-0.24%	848,500
May 11, 2026	17.34	17.87	16.80	16.82	16.82	-2.83%	1,107,500
May 8, 2026	17.21	17.94	17.15	17.31	17.31	0.58%	1,524,000
May 7, 2026	17.25	17.56	17.01	17.21	17.21	0.06%	1,175,500
May 6, 2026	19.24	19.24	16.89	17.20	17.20	-11.34%	1,175,500
May 5, 2026	18.78	20.78	18.78	19.40	19.40	3.69%	1,434,500
May 4, 2026	16.72	19.17	16.67	18.71	18.71	12.10%	1,319,500