Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	1.28	1.46	1.22	1.41	-	17.50%	610,459
Oct 6, 2025	1.15	1.20	1.15	1.20	1.20	7.05%	1,626,990
Oct 3, 2025	1.10	1.17	1.06	1.12	1.12	6.76%	1,390,247
Oct 2, 2025	1.09	1.09	1.01	1.05	1.05	-3.67%	733,775
Oct 1, 2025	1.12	1.12	1.07	1.09	1.09	-2.15%	447,180
Sep 30, 2025	1.12	1.12	1.09	1.11	1.11	1.55%	447,281
Sep 29, 2025	1.12	1.16	1.09	1.10	1.10	3.49%	391,292
Sep 26, 2025	1.03	1.09	1.03	1.06	1.06	0.95%	276,310
Sep 25, 2025	1.15	1.15	1.03	1.05	1.05	-6.58%	473,109
Sep 24, 2025	1.07	1.17	1.06	1.12	1.12	4.95%	728,813
Sep 23, 2025	1.12	1.15	1.03	1.07	1.07	-2.64%	572,382
Sep 22, 2025	1.09	1.15	1.05	1.10	1.10	5.16%	757,197
Sep 19, 2025	1.06	1.11	1.00	1.05	1.05	-1.32%	727,526
Sep 18, 2025	0.97	1.08	0.94	1.06	1.06	14.59%	686,591
Sep 17, 2025	0.92	0.98	0.90	0.93	0.93	0.52%	319,123
Sep 16, 2025	0.91	0.93	0.89	0.92	0.92	0.77%	130,532
Sep 15, 2025	0.91	0.98	0.90	0.91	0.91	0.46%	226,538
Sep 12, 2025	0.92	0.94	0.85	0.91	0.91	4.25%	416,832
Sep 11, 2025	0.87	0.93	0.82	0.87	0.87	7.48%	373,680
Sep 10, 2025	0.80	0.83	0.80	0.81	0.81	0.78%	150,270
Sep 9, 2025	0.82	0.84	0.80	0.81	0.81	-1.77%	150,477
Sep 8, 2025	0.89	0.89	0.80	0.82	0.82	-1.27%	313,724
Sep 5, 2025	0.79	0.83	0.78	0.83	0.83	2.12%	227,807
Sep 4, 2025	0.82	0.82	0.79	0.81	0.81	-0.88%	106,589
Sep 3, 2025	0.81	0.83	0.80	0.82	0.82	0.66%	89,642
Sep 2, 2025	0.83	0.88	0.80	0.81	0.81	-7.00%	219,203
Aug 29, 2025	0.84	0.88	0.81	0.88	0.88	-1.01%	223,789
Aug 28, 2025	0.97	1.00	0.87	0.88	0.88	-6.96%	347,821
Aug 27, 2025	0.78	0.98	0.75	0.95	0.95	27.67%	784,896
Aug 26, 2025	0.77	0.77	0.73	0.74	0.74	-2.87%	375,575
Aug 25, 2025	0.80	0.80	0.75	0.77	0.77	-1.17%	157,426
Aug 22, 2025	0.76	0.80	0.74	0.78	0.78	2.89%	252,152
Aug 21, 2025	0.71	0.80	0.71	0.75	0.75	6.01%	158,930
Aug 20, 2025	0.70	0.73	0.69	0.71	0.71	-1.86%	245,199
Aug 19, 2025	0.76	0.76	0.70	0.72	0.72	-3.35%	253,413
Aug 18, 2025	0.81	0.81	0.73	0.75	0.75	-5.80%	541,581
Aug 15, 2025	0.81	0.82	0.79	0.80	0.80	-2.21%	316,992
Aug 14, 2025	0.84	0.85	0.81	0.81	0.81	-2.53%	135,194
Aug 13, 2025	0.88	0.88	0.84	0.84	0.84	-2.88%	258,716
Aug 12, 2025	0.84	0.89	0.81	0.86	0.86	2.66%	512,317
Aug 11, 2025	0.88	0.90	0.82	0.84	0.84	-5.97%	632,409
Aug 8, 2025	0.85	0.90	0.85	0.89	0.89	0.09%	125,543
Aug 7, 2025	0.97	0.97	0.87	0.89	0.89	-3.45%	307,560
Aug 6, 2025	0.92	0.94	0.91	0.92	0.92	1.85%	163,851
Aug 5, 2025	0.93	0.95	0.90	0.91	0.91	2.86%	156,147
Aug 4, 2025	0.84	0.90	0.84	0.88	0.88	-0.68%	289,754
Aug 1, 2025	0.89	0.89	0.81	0.89	0.89	-1.66%	1,020,601
Jul 31, 2025	0.95	0.95	0.88	0.90	0.90	-4.15%	438,653
Jul 30, 2025	0.97	0.98	0.93	0.94	0.94	-3.19%	288,853
Jul 29, 2025	1.02	1.03	0.97	0.97	0.97	-2.49%	235,429