QVC Group Inc. (QVCAQ)
OTCMKTS · Delayed Price · Currency is USD
0.3470
+0.1270 (57.73%)
At close: Apr 28, 2026
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.17 | 0.35 | 0.16 | 0.35 | 0.35 | 57.73% | 1,000,024 |
| Apr 27, 2026 | 0.28 | 0.37 | 0.16 | 0.22 | 0.22 | -41.16% | 1,248,866 |
| Apr 24, 2026 | 0.32 | 0.40 | 0.23 | 0.37 | 0.37 | 9.97% | 2,003,078 |
| Apr 23, 2026 | 0.44 | 0.44 | 0.34 | 0.34 | 0.34 | -23.94% | 5,701,906 |
| Apr 22, 2026 | 0.41 | 0.75 | 0.38 | 0.45 | 0.45 | 11.06% | 73,426,862 |
| Apr 21, 2026 | 0.51 | 0.52 | 0.40 | 0.40 | 0.40 | -23.61% | 3,917,797 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.46 | 0.53 | 0.53 | -18.02% | 7,698,467 |
| Apr 17, 2026 | 0.74 | 0.75 | 0.57 | 0.64 | 0.64 | -18.81% | 10,428,329 |
| Apr 16, 2026 | 1.04 | 1.13 | 0.72 | 0.79 | 0.79 | -68.96% | 10,066,600 |
| Apr 15, 2026 | 2.30 | 3.26 | 2.28 | 2.55 | 2.55 | 9.44% | 2,146,940 |
| Apr 14, 2026 | 2.22 | 2.36 | 2.21 | 2.33 | 2.33 | 5.43% | 78,826 |
| Apr 13, 2026 | 2.14 | 2.29 | 2.04 | 2.21 | 2.21 | 3.27% | 106,914 |
| Apr 10, 2026 | 2.28 | 2.38 | 2.12 | 2.14 | 2.14 | -6.55% | 61,228 |
| Apr 9, 2026 | 2.30 | 2.47 | 2.23 | 2.29 | 2.29 | -3.38% | 69,252 |
| Apr 8, 2026 | 2.31 | 2.46 | 2.23 | 2.37 | 2.37 | 9.22% | 82,114 |
| Apr 7, 2026 | 2.25 | 2.39 | 2.10 | 2.17 | 2.17 | -2.69% | 69,452 |
| Apr 6, 2026 | 2.00 | 2.30 | 1.97 | 2.23 | 2.23 | 14.95% | 157,604 |
| Apr 2, 2026 | 1.99 | 2.02 | 1.90 | 1.94 | 1.94 | -7.62% | 164,661 |
| Apr 1, 2026 | 2.17 | 2.23 | 1.95 | 2.10 | 2.10 | -3.23% | 109,834 |
| Mar 31, 2026 | 2.07 | 2.27 | 1.96 | 2.17 | 2.17 | 7.43% | 124,125 |
| Mar 30, 2026 | 1.90 | 2.21 | 1.90 | 2.02 | 2.02 | 8.02% | 194,319 |
| Mar 27, 2026 | 2.01 | 2.09 | 1.85 | 1.87 | 1.87 | -7.43% | 146,976 |
| Mar 26, 2026 | 1.96 | 2.21 | 1.92 | 2.02 | 2.02 | 2.54% | 182,227 |
| Mar 25, 2026 | 1.98 | 2.06 | 1.86 | 1.97 | 1.97 | 2.07% | 210,734 |
| Mar 24, 2026 | 2.00 | 2.19 | 1.92 | 1.93 | 1.93 | -5.39% | 226,542 |
| Mar 23, 2026 | 2.11 | 2.21 | 1.81 | 2.04 | 2.04 | 14.61% | 699,359 |
| Mar 20, 2026 | 2.87 | 2.99 | 1.78 | 1.78 | 1.78 | -37.76% | 1,289,623 |
| Mar 19, 2026 | 2.87 | 3.03 | 2.82 | 2.86 | 2.86 | -0.35% | 74,943 |
| Mar 18, 2026 | 3.20 | 3.30 | 2.86 | 2.87 | 2.87 | -10.03% | 62,982 |
| Mar 17, 2026 | 3.03 | 3.35 | 3.03 | 3.19 | 3.19 | 1.27% | 111,670 |
| Mar 16, 2026 | 3.13 | 3.20 | 2.99 | 3.15 | 3.15 | 5.88% | 111,194 |
| Mar 13, 2026 | 3.20 | 3.45 | 2.77 | 2.98 | 2.98 | -4.95% | 243,458 |
| Mar 12, 2026 | 3.55 | 3.64 | 3.13 | 3.13 | 3.13 | -8.75% | 135,981 |
| Mar 11, 2026 | 3.27 | 3.55 | 3.27 | 3.43 | 3.43 | 3.63% | 53,598 |
| Mar 10, 2026 | 3.15 | 3.66 | 3.15 | 3.31 | 3.31 | 5.75% | 95,311 |
| Mar 9, 2026 | 3.09 | 3.30 | 3.01 | 3.13 | 3.13 | -0.63% | 119,057 |
| Mar 6, 2026 | 3.18 | 3.30 | 3.02 | 3.15 | 3.15 | -3.08% | 129,039 |
| Mar 5, 2026 | 3.31 | 3.45 | 3.13 | 3.25 | 3.25 | -3.85% | 120,725 |
| Mar 4, 2026 | 3.26 | 3.56 | 3.24 | 3.38 | 3.38 | 4.97% | 97,178 |
| Mar 3, 2026 | 3.05 | 3.38 | 3.04 | 3.22 | 3.22 | 2.55% | 67,723 |
| Mar 2, 2026 | 2.96 | 3.17 | 2.81 | 3.14 | 3.14 | 3.97% | 65,639 |
| Feb 27, 2026 | 3.31 | 3.50 | 2.93 | 3.02 | 3.02 | -9.58% | 156,144 |
| Feb 26, 2026 | 3.28 | 3.74 | 3.25 | 3.34 | 3.34 | 0.91% | 135,066 |
| Feb 25, 2026 | 3.27 | 3.45 | 3.15 | 3.31 | 3.31 | 3.12% | 150,065 |
| Feb 24, 2026 | 4.11 | 4.30 | 3.18 | 3.21 | 3.21 | -20.94% | 213,373 |
| Feb 23, 2026 | 4.39 | 4.39 | 4.00 | 4.06 | 4.06 | -12.69% | 125,228 |
| Feb 20, 2026 | 4.21 | 4.84 | 3.90 | 4.65 | 4.65 | 8.64% | 83,853 |
| Feb 19, 2026 | 4.09 | 4.40 | 3.91 | 4.28 | 4.28 | 4.65% | 141,737 |
| Feb 18, 2026 | 3.92 | 4.56 | 3.92 | 4.09 | 4.09 | 8.49% | 241,887 |
| Feb 17, 2026 | 4.05 | 4.11 | 3.72 | 3.77 | 3.77 | -8.27% | 164,405 |