Quantgroup Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	4.46	4.76	4.37	4.52	4.52	2.73%	70,800,500
Aug 4, 2026	4.05	4.88	3.98	4.40	4.40	9.45%	119,894,000
Aug 3, 2026	4.15	4.31	3.98	4.02	4.02	-2.66%	38,129,500
Jul 31, 2026	4.10	4.43	3.93	4.13	4.13	4.56%	101,651,000
Jul 30, 2026	4.20	4.61	3.68	3.95	3.95	-2.95%	134,478,500
Jul 29, 2026	5.50	5.78	3.92	4.07	4.07	-31.02%	164,780,003
Jul 28, 2026	13.80	14.18	4.87	5.90	5.90	-57.06%	207,092,550
Jul 27, 2026	11.85	14.50	11.85	13.74	13.74	13.74%	30,648,000
Jul 24, 2026	13.01	13.44	11.74	12.08	12.08	-9.78%	15,683,701
Jul 23, 2026	17.85	18.56	13.00	13.39	13.39	-23.96%	28,427,500
Jul 22, 2026	17.04	19.28	16.66	17.61	17.61	5.13%	26,526,000
Jul 21, 2026	16.60	17.55	15.42	16.75	16.75	2.89%	23,070,497
Jul 20, 2026	17.50	19.19	16.28	16.28	16.28	-5.62%	27,552,000
Jul 17, 2026	17.24	22.00	17.24	17.25	17.25	0.76%	63,684,500
Jul 16, 2026	14.66	19.35	14.05	17.12	17.12	19.05%	49,432,800
Jul 15, 2026	14.25	15.16	13.75	14.38	14.38	2.64%	14,554,000
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