Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	27.18	30.02	19.72	20.66	-	-12.61%	20,911,598
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
Apr 30, 2026	17.84	18.31	16.52	16.69	16.69	-6.18%	1,898,500
Apr 29, 2026	19.27	20.88	17.73	17.79	17.79	-7.68%	3,286,500
Apr 28, 2026	21.18	21.32	19.18	19.27	19.27	-9.19%	1,874,500
Apr 27, 2026	22.80	23.02	21.18	21.22	21.22	-6.77%	1,838,500
Apr 24, 2026	21.72	23.78	21.18	22.76	22.76	4.88%	4,958,500
Apr 23, 2026	21.16	23.36	20.82	21.70	21.70	2.65%	4,260,400
Apr 22, 2026	21.22	21.88	20.72	21.14	21.14	-0.38%	1,668,000
Apr 21, 2026	20.90	22.30	20.46	21.22	21.22	1.73%	2,337,500
Apr 20, 2026	21.04	21.62	20.62	20.86	20.86	-0.76%	1,237,500
Apr 17, 2026	21.52	21.72	20.40	21.02	21.02	-2.32%	1,548,000
Apr 16, 2026	22.34	22.60	21.50	21.52	21.52	-3.41%	1,880,200
Apr 15, 2026	23.38	23.98	21.80	22.28	22.28	-3.97%	2,772,000
Apr 14, 2026	21.56	25.94	21.52	23.20	23.20	8.51%	11,512,000
Apr 13, 2026	20.66	22.60	20.44	21.38	21.38	3.79%	3,172,000
Apr 10, 2026	21.14	22.36	20.50	20.60	20.60	-1.90%	1,923,500
Apr 9, 2026	20.90	21.50	20.50	21.00	21.00	0.48%	1,122,000
Apr 8, 2026	20.50	21.28	20.36	20.90	20.90	2.45%	1,262,000
Apr 2, 2026	20.54	20.76	19.96	20.40	20.40	-0.39%	883,500
Apr 1, 2026	20.46	21.24	20.38	20.48	20.48	0.79%	1,287,000
Mar 31, 2026	20.76	21.16	20.24	20.32	20.32	-2.03%	689,000
Mar 30, 2026	20.40	21.56	20.18	20.74	20.74	1.97%	1,168,500
Mar 27, 2026	20.18	21.18	20.18	20.34	20.34	0.49%	1,155,000
Mar 26, 2026	22.50	22.60	20.08	20.24	20.24	-9.72%	1,430,000
Mar 25, 2026	21.92	25.88	21.92	22.42	22.42	3.51%	6,226,500
Mar 24, 2026	21.28	22.68	21.12	21.66	21.66	2.27%	1,343,000
Mar 23, 2026	23.14	23.14	20.94	21.18	21.18	-8.47%	814,900