Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	0.39	0.45	0.36	0.37	0.37	-7.29%	942,970
Feb 11, 2025	0.45	0.45	0.39	0.40	0.40	-8.41%	768,475
Feb 10, 2025	0.45	0.47	0.43	0.44	0.44	-6.77%	608,374
Feb 7, 2025	0.46	0.49	0.45	0.47	0.47	-1.69%	461,061
Feb 6, 2025	0.56	0.56	0.46	0.48	0.48	-6.66%	1,029,062
Feb 5, 2025	0.51	0.52	0.48	0.51	0.51	0.99%	772,930
Feb 4, 2025	0.53	0.58	0.50	0.51	0.51	-2.15%	427,981
Feb 3, 2025	0.53	0.54	0.48	0.52	0.52	-4.25%	835,497
Jan 31, 2025	0.53	0.61	0.52	0.54	0.54	3.51%	1,371,030
Jan 30, 2025	0.45	0.53	0.45	0.52	0.52	13.21%	1,013,555
Jan 29, 2025	0.50	0.54	0.45	0.46	0.46	-12.19%	1,339,029
Jan 28, 2025	0.52	0.58	0.51	0.52	0.52	1.13%	551,436
Jan 27, 2025	0.54	0.59	0.50	0.52	0.52	-11.65%	1,119,227
Jan 24, 2025	0.60	0.64	0.58	0.59	0.59	1.09%	935,397
Jan 23, 2025	0.61	0.61	0.55	0.58	0.58	-6.45%	1,569,821
Jan 22, 2025	0.66	0.72	0.61	0.62	0.62	-5.05%	1,373,515
Jan 21, 2025	0.78	0.78	0.65	0.65	0.65	4.15%	1,769,042
Jan 17, 2025	0.75	0.75	0.60	0.63	0.63	-12.92%	2,391,574
Jan 16, 2025	0.78	0.79	0.69	0.72	0.72	-6.49%	2,316,289
Jan 15, 2025	0.67	0.80	0.65	0.77	0.77	30.51%	3,572,862
Jan 14, 2025	0.45	0.61	0.44	0.59	0.59	35.63%	3,682,070
Jan 13, 2025	0.57	0.57	0.42	0.44	0.44	-29.68%	4,633,291
Jan 10, 2025	0.73	0.81	0.61	0.62	0.62	-19.91%	2,333,825
Jan 8, 2025	0.80	0.97	0.58	0.77	0.77	-26.43%	7,945,634
Jan 7, 2025	1.25	1.28	0.99	1.05	1.05	-13.93%	2,483,196
Jan 6, 2025	1.20	1.28	1.11	1.22	1.22	22.00%	4,411,015
Jan 3, 2025	1.25	1.36	0.70	1.00	1.00	-15.25%	10,291,746
Jan 2, 2025	1.34	1.72	0.65	1.18	1.18	-4.84%	16,922,306
Dec 31, 2024	1.09	1.27	0.99	1.24	1.24	19.23%	4,549,100