QKI Emulsion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	102
May 22, 2026	2.15	2.30	2.15	2.30	2.30	6.98%	2,470
May 21, 2026	2.24	2.24	2.15	2.15	2.15	13.76%	500
May 20, 2026	1.90	2.10	1.89	1.89	1.89	-0.53%	1,635
May 19, 2026	1.90	1.90	1.90	1.90	1.90	-	100
May 18, 2026	1.70	1.90	1.70	1.90	1.90	8.57%	1,848
May 14, 2026	1.75	1.75	1.75	1.75	1.75	5.42%	610
May 5, 2026	0.71	1.66	0.71	1.66	1.66	3.75%	8,873
Mar 27, 2026	1.60	1.60	1.60	1.60	1.60	6.67%	350
Mar 26, 2026	1.28	1.50	1.28	1.50	1.50	17.19%	666
Mar 20, 2026	1.25	1.28	1.25	1.28	1.28	-	6,050
Feb 23, 2026	1.28	1.28	1.28	1.28	1.28	4.07%	1,000
Feb 19, 2026	1.23	1.23	1.23	1.23	1.23	2.50%	2,000
Feb 18, 2026	1.20	1.20	1.20	1.20	1.20	0.84%	3,600
Feb 17, 2026	1.19	1.19	1.19	1.19	1.19	-0.83%	500
Feb 12, 2026	1.07	1.20	1.07	1.20	1.20	4.35%	3,900
Feb 10, 2026	0.96	1.15	0.75	1.15	1.15	-	15,450
Feb 9, 2026	0.98	1.15	0.98	1.15	1.15	16.16%	8,550
Feb 6, 2026	0.95	1.00	0.95	0.99	0.99	-	6,500
Feb 5, 2026	1.01	1.01	0.96	0.99	0.99	-1.98%	3,800
Feb 4, 2026	0.90	1.01	0.75	1.01	1.01	20.24%	17,415
Feb 3, 2026	0.51	0.85	0.51	0.84	0.84	-24.32%	4,400
Jan 15, 2026	0.96	1.11	0.96	1.11	1.11	-	400
Jan 2, 2026	0.96	1.11	0.96	1.11	1.11	117.69%	800
Dec 31, 2025	0.51	0.51	0.51	0.51	0.51	-56.79%	200
Dec 29, 2025	1.18	1.18	1.18	1.18	1.18	-4.07%	963
Dec 24, 2025	1.00	1.24	0.96	1.23	1.23	170.09%	1,713
Dec 23, 2025	0.46	0.46	0.46	0.46	0.46	-63.57%	3,350
Dec 2, 2025	1.25	1.25	1.24	1.25	1.25	-	2,400
Dec 1, 2025	0.23	1.25	0.23	1.25	1.25	-10.71%	3,333