Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.39	0.41	0.39	0.40	0.40	-2.44%	225,374
Apr 24, 2025	0.43	0.43	0.40	0.41	0.41	-6.80%	252,070
Apr 23, 2025	0.42	0.45	0.41	0.44	0.44	6.77%	455,778
Apr 22, 2025	0.39	0.41	0.39	0.41	0.41	5.61%	131,115
Apr 21, 2025	0.41	0.41	0.39	0.39	0.39	-3.25%	350,356
Apr 17, 2025	0.40	0.42	0.40	0.40	0.40	-2.40%	86,387
Apr 16, 2025	0.39	0.44	0.38	0.41	0.41	5.81%	396,188
Apr 15, 2025	0.40	0.41	0.39	0.39	0.39	-5.91%	448,468
Apr 14, 2025	0.42	0.43	0.40	0.41	0.41	0.92%	240,696
Apr 11, 2025	0.44	0.44	0.41	0.41	0.41	-0.44%	217,014
Apr 10, 2025	0.43	0.44	0.40	0.41	0.41	-1.69%	331,226
Apr 9, 2025	0.39	0.45	0.38	0.42	0.42	10.32%	439,294
Apr 8, 2025	0.39	0.43	0.37	0.38	0.38	2.73%	311,677
Apr 7, 2025	0.35	0.39	0.34	0.37	0.37	-1.17%	230,658
Apr 4, 2025	0.40	0.40	0.35	0.38	0.38	-6.25%	422,645
Apr 3, 2025	0.41	0.44	0.40	0.40	0.40	-4.99%	581,021
Apr 2, 2025	0.42	0.44	0.42	0.42	0.42	0.96%	259,875
Apr 1, 2025	0.44	0.44	0.42	0.42	0.42	-1.28%	110,972
Mar 31, 2025	0.43	0.43	0.40	0.42	0.42	0.57%	277,857
Mar 28, 2025	0.47	0.47	0.40	0.42	0.42	-1.87%	201,205
Mar 27, 2025	0.43	0.47	0.43	0.43	0.43	-3.10%	171,997
Mar 26, 2025	0.46	0.47	0.43	0.44	0.44	-4.30%	258,815
Mar 25, 2025	0.51	0.51	0.46	0.46	0.46	-3.94%	264,455
Mar 24, 2025	0.52	0.52	0.47	0.48	0.48	-0.89%	484,715
Mar 21, 2025	0.46	0.51	0.45	0.48	0.48	1.64%	209,198
Mar 20, 2025	0.45	0.50	0.45	0.48	0.48	-4.40%	365,198
Mar 19, 2025	0.49	0.51	0.46	0.50	0.50	5.15%	259,659
Mar 18, 2025	0.53	0.53	0.46	0.47	0.47	-9.58%	622,076
Mar 17, 2025	0.53	0.55	0.50	0.52	0.52	5.97%	1,307,745
Mar 14, 2025	0.40	0.50	0.39	0.50	0.50	26.97%	1,327,389
Mar 13, 2025	0.45	0.45	0.39	0.39	0.39	-9.30%	311,166
Mar 12, 2025	0.40	0.44	0.39	0.43	0.43	7.35%	549,261
Mar 11, 2025	0.40	0.41	0.38	0.40	0.40	-0.06%	372,120
Mar 10, 2025	0.43	0.44	0.38	0.40	0.40	-8.07%	783,042
Mar 7, 2025	0.43	0.45	0.42	0.44	0.44	-2.24%	264,465
Mar 6, 2025	0.47	0.47	0.42	0.45	0.45	-5.41%	338,868
Mar 5, 2025	0.46	0.48	0.44	0.47	0.47	4.78%	246,902
Mar 4, 2025	0.40	0.46	0.38	0.45	0.45	4.92%	857,369
Mar 3, 2025	0.46	0.50	0.43	0.43	0.43	-10.64%	741,946
Feb 28, 2025	0.48	0.55	0.44	0.48	0.48	-0.02%	1,026,731
Feb 27, 2025	0.52	0.54	0.48	0.48	0.48	-9.40%	484,756
Feb 26, 2025	0.54	0.56	0.50	0.53	0.53	-3.23%	840,578
Feb 25, 2025	0.60	0.62	0.52	0.55	0.55	-11.69%	1,077,989
Feb 24, 2025	0.58	0.63	0.54	0.62	0.62	12.58%	2,100,308
Feb 21, 2025	0.65	0.65	0.45	0.55	0.55	-13.41%	4,083,206
Feb 20, 2025	0.61	0.81	0.57	0.64	0.64	17.78%	4,608,969
Feb 19, 2025	0.32	0.63	0.32	0.54	0.54	78.18%	4,359,711
Feb 18, 2025	0.35	0.37	0.30	0.30	0.30	-14.91%	1,916,519
Feb 14, 2025	0.36	0.39	0.35	0.36	0.36	-7.73%	655,081
Feb 13, 2025	0.37	0.42	0.37	0.39	0.39	4.18%	794,514