QVC Group Inc. (QVCPQ)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
5.25
+0.05 (0.96%)
At close: Jun 24, 2026
QVCPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 5.20 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 66,325 |
| Jun 23, 2026 | 5.26 | 5.43 | 5.08 | 5.20 | 5.20 | -0.76% | 132,036 |
| Jun 22, 2026 | 5.98 | 5.99 | 5.15 | 5.24 | 5.24 | -11.96% | 152,174 |
| Jun 18, 2026 | 5.97 | 5.98 | 5.86 | 5.95 | 5.95 | -0.47% | 13,490 |
| Jun 17, 2026 | 5.91 | 6.03 | 5.75 | 5.98 | 5.98 | 1.18% | 70,103 |
| Jun 16, 2026 | 6.15 | 6.15 | 5.76 | 5.91 | 5.91 | -0.67% | 51,991 |
| Jun 15, 2026 | 6.01 | 6.65 | 5.79 | 5.95 | 5.95 | -7.47% | 105,904 |
| Jun 12, 2026 | 7.15 | 7.15 | 6.43 | 6.43 | 6.43 | -10.69% | 43,984 |
| Jun 11, 2026 | 7.60 | 7.95 | 6.80 | 7.20 | 7.20 | -5.26% | 393,413 |
| Jun 10, 2026 | 9.15 | 9.49 | 7.19 | 7.60 | 7.60 | -16.85% | 650,939 |
| Jun 9, 2026 | 8.25 | 9.50 | 8.25 | 9.14 | 9.14 | 8.04% | 275,946 |
| Jun 8, 2026 | 7.59 | 8.50 | 6.57 | 8.46 | 8.46 | 7.95% | 121,793 |
| Jun 5, 2026 | 8.17 | 8.45 | 7.75 | 7.84 | 7.84 | -2.04% | 121,654 |
| Jun 4, 2026 | 7.42 | 8.15 | 7.42 | 8.00 | 8.00 | -0.12% | 87,858 |
| Jun 3, 2026 | 7.00 | 8.15 | 6.00 | 8.01 | 8.01 | 14.43% | 506,074 |
| Jun 2, 2026 | 6.60 | 8.20 | 6.60 | 7.00 | 7.00 | 2.38% | 174,440 |
| Jun 1, 2026 | 5.25 | 6.90 | 5.25 | 6.84 | 6.84 | 32.51% | 229,203 |
| May 29, 2026 | 5.05 | 5.28 | 4.98 | 5.16 | 5.16 | 2.18% | 88,238 |
| May 28, 2026 | 5.00 | 5.44 | 5.00 | 5.05 | 5.05 | 1.20% | 57,323 |
| May 27, 2026 | 5.00 | 5.10 | 4.95 | 4.99 | 4.99 | 0.60% | 144,322 |
| May 26, 2026 | 5.02 | 5.67 | 4.85 | 4.96 | 4.96 | -2.75% | 186,159 |
| May 22, 2026 | 4.51 | 5.33 | 4.51 | 5.10 | 5.10 | 10.63% | 97,851 |
| May 21, 2026 | 4.84 | 5.48 | 4.50 | 4.61 | 4.61 | -6.87% | 84,119 |
| May 20, 2026 | 5.00 | 5.25 | 4.77 | 4.95 | 4.95 | -1.00% | 111,854 |
| May 19, 2026 | 5.61 | 6.05 | 4.45 | 5.00 | 5.00 | -11.35% | 132,258 |
| May 18, 2026 | 5.55 | 5.75 | 5.55 | 5.64 | 5.64 | 1.62% | 37,253 |
| May 15, 2026 | 5.75 | 6.00 | 5.51 | 5.55 | 5.55 | -3.65% | 58,031 |
| May 14, 2026 | 5.34 | 6.65 | 5.34 | 5.76 | 5.76 | 3.41% | 549,340 |
| May 13, 2026 | 6.30 | 7.20 | 5.34 | 5.57 | 5.57 | -16.87% | 357,158 |
| May 12, 2026 | 7.25 | 7.40 | 6.52 | 6.70 | 6.70 | -8.97% | 192,768 |
| May 11, 2026 | 5.69 | 7.70 | 5.62 | 7.36 | 7.36 | 28.67% | 1,468,949 |
| May 8, 2026 | 4.10 | 6.40 | 4.10 | 5.72 | 5.72 | 37.83% | 397,705 |
| May 7, 2026 | 3.78 | 4.41 | 3.75 | 4.15 | 4.15 | 3.75% | 384,144 |
| May 6, 2026 | 4.25 | 4.65 | 3.60 | 4.00 | 4.00 | -8.47% | 471,729 |
| May 5, 2026 | 2.51 | 4.37 | 2.51 | 4.37 | 4.37 | 68.73% | 568,411 |
| May 4, 2026 | 3.57 | 3.68 | 2.51 | 2.59 | 2.59 | -34.86% | 1,068,170 |
| May 1, 2026 | 3.90 | 4.19 | 3.45 | 3.98 | 3.98 | -5.11% | 227,928 |
| Apr 30, 2026 | 4.87 | 4.87 | 3.78 | 4.19 | 4.19 | -11.23% | 526,248 |
| Apr 29, 2026 | 3.40 | 4.91 | 3.21 | 4.72 | 4.72 | 34.86% | 781,531 |
| Apr 28, 2026 | 1.95 | 4.25 | 1.95 | 3.50 | 3.50 | 62.04% | 1,780,512 |
| Apr 27, 2026 | 2.17 | 2.39 | 2.00 | 2.16 | 2.16 | -10.74% | 1,444,240 |
| Apr 24, 2026 | 2.01 | 2.57 | 2.01 | 2.42 | 2.42 | -5.84% | 271,374 |
| Apr 23, 2026 | 2.22 | 2.65 | 2.12 | 2.57 | 2.57 | -3.02% | 431,142 |
| Apr 22, 2026 | 1.73 | 3.03 | 1.73 | 2.65 | 2.65 | 40.96% | 1,859,578 |
| Apr 21, 2026 | 1.57 | 1.89 | 1.51 | 1.88 | 1.88 | 4.44% | 1,141,968 |
| Apr 20, 2026 | 1.75 | 2.43 | 1.65 | 1.80 | 1.80 | -10.89% | 2,535,293 |
| Apr 17, 2026 | 1.00 | 2.22 | 0.44 | 2.02 | 2.02 | -40.76% | 14,347,800 |
| Apr 16, 2026 | 2.80 | 3.74 | 2.79 | 3.41 | 3.41 | 0.59% | 1,000,996 |
| Apr 15, 2026 | 2.47 | 3.39 | 2.46 | 3.39 | 3.39 | 33.99% | 292,322 |
| Apr 14, 2026 | 2.55 | 2.74 | 2.53 | 2.53 | 2.53 | -0.78% | 43,726 |