Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	3.50	3.62	3.19	3.38	3.38	-	2,526,700
Oct 30, 2025	3.68	3.68	3.08	3.38	3.38	-4.30%	3,586,852
Oct 29, 2025	2.93	3.55	2.86	3.53	3.53	23.07%	3,621,894
Oct 28, 2025	2.57	2.88	2.48	2.87	2.87	12.11%	1,245,454
Oct 27, 2025	2.63	2.70	2.53	2.56	2.56	1.95%	1,273,417
Oct 24, 2025	2.52	2.55	2.36	2.51	2.51	2.91%	1,893,915
Oct 23, 2025	2.20	2.48	2.20	2.44	2.44	17.31%	2,237,162
Oct 22, 2025	2.20	2.26	1.95	2.08	2.08	-10.34%	2,279,747
Oct 21, 2025	2.46	2.46	2.13	2.32	2.32	3.57%	2,478,118
Oct 20, 2025	1.96	2.25	1.90	2.24	2.24	20.43%	2,501,989
Oct 17, 2025	1.58	1.88	1.48	1.86	1.86	16.69%	1,236,742
Oct 16, 2025	1.80	1.83	1.56	1.59	1.59	-7.86%	1,171,138
Oct 15, 2025	1.72	1.87	1.65	1.73	1.73	1.17%	2,357,276
Oct 14, 2025	1.47	1.75	1.47	1.71	1.71	14.77%	2,301,499
Oct 13, 2025	1.43	1.50	1.42	1.49	1.49	6.43%	882,540
Oct 10, 2025	1.51	1.51	1.32	1.40	1.40	-3.45%	1,370,836
Oct 9, 2025	1.61	1.62	1.36	1.45	1.45	-7.76%	2,401,328
Oct 8, 2025	1.62	1.72	1.52	1.57	1.57	4.80%	2,732,223
Oct 7, 2025	1.28	1.51	1.22	1.50	1.50	25.00%	3,921,553
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