Quantum X Labs Inc. (QXL)
NASDAQ: QXL · Real-Time Price · USD
5.54
-0.16 (-2.81%)
At close: Sep 18, 2026, 4:00 PM EDT
5.60
+0.06 (1.08%)
After-hours: Sep 18, 2026, 7:30 PM EDT
Quantum X Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.93 | 5.99 | 5.51 | 5.54 | 5.54 | -2.81% | 105,939 |
| Sep 17, 2026 | 5.50 | 6.10 | 5.41 | 5.70 | 5.70 | 10.47% | 330,437 |
| Sep 16, 2026 | 4.99 | 5.40 | 4.80 | 5.16 | 5.16 | 5.74% | 234,204 |
| Sep 15, 2026 | 4.60 | 5.05 | 4.56 | 4.88 | 4.88 | 13.49% | 159,137 |
| Sep 14, 2026 | 4.44 | 4.58 | 4.23 | 4.30 | 4.30 | -3.15% | 42,112 |
| Sep 11, 2026 | 4.61 | 4.70 | 4.35 | 4.44 | 4.44 | -3.69% | 63,754 |
| Sep 10, 2026 | 4.52 | 4.65 | 4.29 | 4.61 | 4.61 | 1.99% | 24,221 |
| Sep 9, 2026 | 4.43 | 4.53 | 4.38 | 4.52 | 4.52 | 2.96% | 10,961 |
| Sep 8, 2026 | 4.40 | 4.58 | 4.39 | 4.39 | 4.39 | -1.90% | 14,391 |
| Sep 4, 2026 | 4.72 | 4.73 | 4.26 | 4.48 | 4.48 | -3.14% | 33,141 |
| Sep 3, 2026 | 4.91 | 5.05 | 4.61 | 4.62 | 4.62 | -5.13% | 41,356 |
| Sep 2, 2026 | 4.80 | 4.95 | 4.79 | 4.87 | 4.87 | 1.25% | 14,620 |
| Sep 1, 2026 | 4.65 | 4.88 | 4.60 | 4.81 | 4.81 | 1.05% | 31,623 |
| Aug 31, 2026 | 4.79 | 4.94 | 4.76 | 4.76 | 4.76 | -0.42% | 12,426 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.32 | 4.78 | 4.78 | 1.70% | 130,221 |
| Aug 27, 2026 | 4.75 | 4.89 | 4.70 | 4.70 | 4.70 | -0.21% | 9,533 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -3.88% | 9,804 |
| Aug 25, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 4.03% | 21,113 |
| Aug 24, 2026 | 4.84 | 5.00 | 4.61 | 4.71 | 4.71 | -3.19% | 34,380 |
| Aug 21, 2026 | 4.50 | 4.95 | 4.46 | 4.87 | 4.87 | 8.84% | 97,454 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.21 | 4.47 | 4.47 | -2.61% | 11,970 |
| Aug 19, 2026 | 4.31 | 4.60 | 4.18 | 4.59 | 4.59 | 3.61% | 14,494 |
| Aug 18, 2026 | 4.57 | 4.58 | 4.35 | 4.43 | 4.43 | -4.94% | 18,874 |
| Aug 17, 2026 | 4.61 | 4.67 | 4.45 | 4.66 | 4.66 | 5.67% | 14,731 |
| Aug 14, 2026 | 4.88 | 4.90 | 4.23 | 4.41 | 4.41 | -7.55% | 88,312 |
| Aug 13, 2026 | 4.21 | 4.77 | 4.21 | 4.77 | 4.77 | 13.57% | 45,739 |
| Aug 12, 2026 | 4.49 | 4.50 | 4.12 | 4.20 | 4.20 | -1.18% | 36,047 |
| Aug 11, 2026 | 4.60 | 4.70 | 4.14 | 4.25 | 4.25 | -7.21% | 61,516 |
| Aug 10, 2026 | 4.50 | 4.59 | 4.45 | 4.58 | 4.58 | -0.43% | 8,276 |
| Aug 7, 2026 | 4.62 | 4.79 | 4.45 | 4.60 | 4.60 | -2.34% | 24,290 |
| Aug 6, 2026 | 4.55 | 4.80 | 4.51 | 4.71 | 4.71 | 3.18% | 16,483 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.32 | 4.57 | 4.57 | -8.52% | 85,863 |
| Aug 4, 2026 | 4.80 | 5.22 | 4.70 | 4.99 | 4.99 | 10.89% | 38,089 |
| Aug 3, 2026 | 4.40 | 4.67 | 4.36 | 4.50 | 4.50 | 2.04% | 58,708 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.25 | 4.41 | 4.41 | -2.00% | 154,578 |
| Jul 30, 2026 | 4.30 | 4.87 | 4.30 | 4.50 | 4.50 | 6.89% | 370,189 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.05 | 4.21 | 4.21 | -8.87% | 115,761 |
| Jul 28, 2026 | 4.66 | 4.96 | 4.46 | 4.62 | 4.62 | -2.33% | 89,782 |
| Jul 27, 2026 | 4.88 | 5.15 | 4.60 | 4.73 | 4.73 | -3.47% | 87,220 |
| Jul 24, 2026 | 5.18 | 5.28 | 4.87 | 4.90 | 4.90 | -7.89% | 30,809 |
| Jul 23, 2026 | 4.75 | 5.45 | 4.75 | 5.32 | 5.32 | 11.06% | 96,977 |
| Jul 22, 2026 | 4.77 | 4.90 | 4.60 | 4.79 | 4.79 | -0.42% | 15,621 |
| Jul 21, 2026 | 5.07 | 5.14 | 4.72 | 4.81 | 4.81 | -1.43% | 44,733 |
| Jul 20, 2026 | 4.91 | 5.03 | 4.61 | 4.88 | 4.88 | 1.46% | 67,556 |
| Jul 17, 2026 | 4.72 | 5.00 | 4.69 | 4.81 | 4.81 | - | 71,974 |
| Jul 16, 2026 | 4.90 | 5.03 | 4.67 | 4.81 | 4.81 | -2.63% | 64,805 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.81 | 4.94 | 4.94 | -2.56% | 71,354 |
| Jul 14, 2026 | 5.45 | 5.60 | 4.80 | 5.07 | 5.07 | -2.69% | 124,847 |
| Jul 13, 2026 | 5.31 | 5.60 | 5.11 | 5.21 | 5.21 | 2.36% | 157,669 |
| Jul 10, 2026 | 5.12 | 5.32 | 5.05 | 5.09 | 5.09 | 0.20% | 19,376 |