Qube Holdings Limited (QUBHF)
OTCMKTS · Delayed Price · Currency is USD
3.485
-0.085 (-2.38%)
At close: Jun 4, 2026
QUBHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.24 | -2.38% | 6,000 |
| Jun 3, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.32 | 4.39% | 6,000 |
| Apr 22, 2026 | 3.59 | 3.59 | 3.42 | 3.42 | 3.18 | 4.67% | 1,348 |
| Mar 31, 2026 | 3.36 | 3.36 | 3.27 | 3.27 | 3.04 | -3.61% | 18,921 |
| Mar 26, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.16 | - | 27,294 |
| Mar 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.16 | -1.88% | 488 |
| Mar 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.22 | 3.75% | 15,497 |
| Mar 16, 2026 | 3.54 | 3.54 | 3.33 | 3.33 | 3.10 | 5.38% | 1,188 |
| Mar 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 2.94 | -12.83% | 337 |
| Mar 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.37 | 3.28% | 199 |
| Mar 5, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.27 | -2.70% | 1,829 |
| Mar 4, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.36 | -0.46% | 348 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.37 | -1.56% | 460 |
| Feb 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.43 | 4.06% | 556 |
| Feb 25, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.29 | -0.69% | 26,394 |
| Feb 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.32 | 4.96% | 500 |
| Feb 4, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.16 | 4.89% | 102 |
| Feb 2, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.01 | -7.63% | 249 |
| Jan 27, 2026 | 3.50 | 3.54 | 3.50 | 3.54 | 3.26 | 9.77% | 1,198 |
| Jan 8, 2026 | 3.33 | 3.33 | 3.23 | 3.23 | 2.97 | 6.23% | 1,582 |
| Dec 23, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.80 | -6.01% | 343 |
| Dec 18, 2025 | 3.03 | 3.23 | 3.03 | 3.23 | 2.98 | 6.95% | 774 |
| Dec 17, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.78 | -6.44% | 142 |
| Dec 16, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 2.97 | 7.31% | 333 |
| Dec 12, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 2.77 | -6.87% | 315 |
| Dec 5, 2025 | 3.10 | 3.23 | 3.10 | 3.23 | 2.98 | 9.12% | 1,675 |