Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	1.98	2.54	1.98	2.54	2.54	27.00%	1,106,745
Dec 12, 2025	2.05	2.12	1.95	2.00	2.00	-2.10%	320,397
Dec 11, 2025	2.12	2.15	2.00	2.04	2.04	-4.53%	315,622
Dec 10, 2025	2.23	2.25	2.12	2.14	2.14	-5.18%	309,524
Dec 9, 2025	2.31	2.33	2.24	2.26	2.26	-2.29%	230,558
Dec 8, 2025	2.40	2.47	2.30	2.31	2.31	-3.75%	245,467
Dec 5, 2025	2.55	2.56	2.39	2.40	2.40	-4.38%	440,055
Dec 4, 2025	2.39	2.52	2.33	2.51	2.51	5.02%	426,738
Dec 3, 2025	2.23	2.41	2.19	2.39	2.39	7.17%	241,092
Dec 2, 2025	2.10	2.35	2.10	2.23	2.23	3.43%	271,468
Dec 1, 2025	2.27	2.30	2.15	2.16	2.16	-8.64%	432,135
Nov 28, 2025	2.39	2.45	2.33	2.36	2.36	0.85%	265,933
Nov 26, 2025	2.14	2.36	2.10	2.34	2.34	11.43%	393,450
Nov 25, 2025	2.15	2.21	1.93	2.10	2.10	2.44%	489,269
Nov 24, 2025	1.77	2.08	1.77	2.05	2.05	16.41%	356,796
Nov 21, 2025	1.70	1.77	1.60	1.76	1.76	3.04%	397,297
Nov 20, 2025	1.80	1.92	1.66	1.71	1.71	1.73%	515,464
Nov 19, 2025	1.96	1.96	1.66	1.68	1.68	-9.68%	409,854
Nov 18, 2025	1.72	1.90	1.60	1.86	1.86	6.29%	644,343
Nov 17, 2025	2.04	2.04	1.72	1.75	1.75	-14.80%	900,377
Nov 14, 2025	1.84	2.13	1.66	2.05	2.05	-0.77%	883,546
Nov 13, 2025	2.35	2.35	2.03	2.07	2.07	-12.66%	988,725
Nov 12, 2025	2.54	2.55	2.37	2.37	2.37	-6.69%	624,711
Nov 11, 2025	2.55	2.63	2.43	2.54	2.54	2.13%	279,494
Nov 10, 2025	2.72	2.78	2.46	2.49	2.49	-0.52%	545,098
Nov 7, 2025	2.37	2.52	2.19	2.50	2.50	1.63%	733,918
Nov 6, 2025	2.78	2.78	2.38	2.46	2.46	-7.87%	867,469
Nov 5, 2025	2.47	2.70	2.34	2.67	2.67	15.99%	1,380,707
Nov 4, 2025	2.20	2.44	2.00	2.30	2.30	-9.08%	2,503,923
Nov 3, 2025	3.18	3.31	2.44	2.53	2.53	-25.09%	3,214,061
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