Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.95	1.05	0.89	1.04	1.04	6.89%	795,381
Jun 5, 2025	1.09	1.09	0.95	0.97	0.97	-9.91%	753,335
Jun 4, 2025	1.03	1.11	1.03	1.08	1.08	-1.82%	583,354
Jun 3, 2025	1.12	1.17	1.08	1.10	1.10	-1.17%	1,064,878
Jun 2, 2025	1.10	1.12	0.95	1.11	1.11	5.60%	1,416,977
May 30, 2025	1.16	1.21	1.01	1.05	1.05	-19.54%	2,139,098
May 29, 2025	1.15	1.34	1.09	1.31	1.31	24.76%	1,631,546
May 28, 2025	1.30	1.30	1.01	1.05	1.05	-21.05%	2,197,311
May 27, 2025	1.45	1.47	1.21	1.33	1.33	104.84%	4,986,377
May 23, 2025	0.55	0.67	0.52	0.65	0.65	18.18%	1,456,218
May 22, 2025	0.48	0.57	0.45	0.55	0.55	18.15%	1,433,394
May 21, 2025	0.50	0.50	0.46	0.47	0.47	-2.08%	552,718
May 20, 2025	0.48	0.52	0.47	0.47	0.47	3.22%	589,601
May 19, 2025	0.50	0.50	0.40	0.46	0.46	0.33%	169,756
May 16, 2025	0.41	0.46	0.40	0.46	0.46	11.18%	226,827
May 15, 2025	0.42	0.42	0.40	0.41	0.41	-1.08%	81,983
May 14, 2025	0.41	0.43	0.39	0.42	0.42	-0.50%	650,132
May 13, 2025	0.42	0.44	0.41	0.42	0.42	-3.03%	190,478
May 12, 2025	0.44	0.46	0.43	0.43	0.43	-1.48%	349,876
May 9, 2025	0.46	0.46	0.43	0.44	0.44	-1.88%	418,028
May 8, 2025	0.41	0.46	0.40	0.45	0.45	12.28%	726,899
May 7, 2025	0.38	0.40	0.38	0.40	0.40	3.67%	124,884
May 6, 2025	0.40	0.40	0.38	0.38	0.38	-3.37%	73,775
May 5, 2025	0.40	0.41	0.40	0.40	0.40	-1.64%	148,562
May 2, 2025	0.38	0.41	0.37	0.40	0.40	6.35%	268,244
May 1, 2025	0.38	0.38	0.37	0.38	0.38	0.40%	189,220
Apr 30, 2025	0.39	0.40	0.37	0.38	0.38	-4.95%	248,019
Apr 29, 2025	0.40	0.40	0.39	0.40	0.40	-0.45%	150,338
Apr 28, 2025	0.38	0.41	0.38	0.40	0.40	-	189,006
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