Quantumzyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	3.33	3.33	3.05	3.22	3.22	3.87%	72,012
Jan 27, 2026	3.05	3.10	2.90	3.10	3.10	3.33%	91,601
Jan 26, 2026	2.80	3.03	2.80	3.00	3.00	7.14%	90,896
Jan 23, 2026	2.50	2.90	2.50	2.80	2.80	12.00%	44,066
Jan 22, 2026	3.00	3.00	1.60	2.50	2.50	-12.28%	34,688
Jan 21, 2026	2.98	3.05	1.80	2.85	2.85	3.64%	27,389
Jan 20, 2026	2.30	2.87	2.27	2.75	2.75	19.57%	32,697
Jan 16, 2026	2.00	2.49	1.50	2.30	2.30	5.02%	36,661
Jan 15, 2026	1.57	2.23	1.50	2.19	2.19	39.49%	53,976
Jan 14, 2026	2.30	2.30	1.50	1.57	1.57	-30.22%	88,767
Jan 13, 2026	2.68	2.68	1.56	2.25	2.25	-17.28%	36,080
Jan 12, 2026	2.75	2.75	2.35	2.72	2.72	-3.37%	7,629
Jan 9, 2026	3.00	3.00	2.10	2.82	2.82	1.26%	29,924
Jan 8, 2026	2.85	2.85	2.70	2.78	2.78	-0.71%	11,237
Jan 7, 2026	2.88	2.88	2.70	2.80	2.80	-4.76%	13,875
Jan 6, 2026	2.87	2.94	2.21	2.94	2.94	-1.34%	12,345
Jan 5, 2026	3.18	3.20	2.30	2.98	2.98	-6.29%	21,385
Jan 2, 2026	2.90	3.20	2.56	3.18	3.18	10.03%	23,925
Dec 31, 2025	2.80	2.90	2.30	2.89	2.89	7.43%	41,366
Dec 30, 2025	2.37	2.75	2.37	2.69	2.69	18.50%	42,983
Dec 29, 2025	2.60	2.60	1.65	2.27	2.27	45.51%	41,157
Dec 26, 2025	2.90	2.90	1.40	1.56	1.56	-46.21%	20,440
Dec 24, 2025	2.75	2.90	2.75	2.90	2.90	16.00%	13,005
Dec 23, 2025	2.45	2.90	2.40	2.50	2.50	2.04%	17,741
Dec 22, 2025	2.40	3.00	2.38	2.45	2.45	2.51%	15,437
Dec 19, 2025	2.41	2.63	2.38	2.39	2.39	-0.42%	79,327
Dec 18, 2025	1.52	2.73	0.68	2.40	2.40	17.07%	112,460
Dec 17, 2025	3.15	3.16	0.61	2.05	2.05	-35.53%	152,244
Dec 16, 2025	3.25	3.25	3.10	3.18	3.18	0.63%	32,714
Dec 15, 2025	3.17	3.33	3.12	3.16	3.16	0.32%	59,161
Dec 12, 2025	3.20	3.24	3.06	3.15	3.15	0.96%	47,266
Dec 11, 2025	3.00	3.19	2.90	3.12	3.12	5.41%	155,503
Dec 10, 2025	2.79	3.00	2.70	2.96	2.96	6.09%	174,006
Dec 9, 2025	2.70	2.85	2.57	2.79	2.79	5.28%	126,893
Dec 8, 2025	2.40	2.80	2.25	2.65	2.65	12.77%	214,766
Dec 5, 2025	2.26	2.44	2.24	2.35	2.35	5.38%	235,090
Dec 4, 2025	2.05	2.23	1.93	2.23	2.23	6.19%	70,503
Dec 3, 2025	2.23	2.25	1.71	2.10	2.10	-3.67%	91,975
Dec 2, 2025	2.12	2.20	2.12	2.18	2.18	5.31%	28,982
Dec 1, 2025	1.99	2.13	1.91	2.07	2.07	8.95%	229,789
Nov 28, 2025	1.97	1.99	1.84	1.90	1.90	-4.04%	46,737
Nov 26, 2025	1.88	1.99	1.75	1.98	1.98	11.86%	98,663
Nov 25, 2025	1.95	1.95	1.58	1.77	1.77	-6.35%	46,851
Nov 24, 2025	1.84	1.90	1.60	1.89	1.89	6.78%	101,504
Nov 21, 2025	1.20	1.78	0.51	1.77	1.77	29.20%	160,187
Nov 20, 2025	1.52	1.59	1.20	1.37	1.37	-10.46%	34,928
Nov 19, 2025	1.47	1.59	1.47	1.53	1.53	4.79%	58,820
Nov 18, 2025	1.25	1.52	1.25	1.46	1.46	-4.58%	15,669
Nov 17, 2025	1.53	1.55	1.25	1.53	1.53	4.08%	27,579
Nov 14, 2025	1.60	1.65	0.50	1.47	1.47	-6.96%	132,135