Quantum X Labs Inc. (QXL)
NASDAQ: QXL · Real-Time Price · USD
4.970
+0.090 (1.84%)
Jul 21, 2026, 12:32 PM EDT - Market open
Quantum X Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5.07 | 5.14 | 4.72 | 5.01 | - | 2.66% | 7,210 |
| Jul 20, 2026 | 4.91 | 5.03 | 4.61 | 4.88 | 4.88 | 1.46% | 67,343 |
| Jul 17, 2026 | 4.72 | 5.00 | 4.69 | 4.81 | 4.81 | - | 71,973 |
| Jul 16, 2026 | 4.90 | 5.03 | 4.67 | 4.81 | 4.81 | -2.63% | 64,740 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.81 | 4.94 | 4.94 | -2.56% | 71,353 |
| Jul 14, 2026 | 5.45 | 5.60 | 4.80 | 5.07 | 5.07 | -2.69% | 124,737 |
| Jul 13, 2026 | 5.31 | 5.60 | 5.11 | 5.21 | 5.21 | 2.36% | 157,543 |
| Jul 10, 2026 | 5.12 | 5.32 | 5.05 | 5.09 | 5.09 | 0.20% | 19,364 |
| Jul 9, 2026 | 4.98 | 5.39 | 4.98 | 5.08 | 5.08 | 1.60% | 30,687 |
| Jul 8, 2026 | 5.30 | 5.35 | 4.83 | 5.00 | 5.00 | -6.72% | 50,077 |
| Jul 7, 2026 | 5.70 | 5.80 | 5.25 | 5.36 | 5.36 | -4.54% | 28,889 |
| Jul 6, 2026 | 5.46 | 5.73 | 5.20 | 5.62 | 5.62 | -0.97% | 80,486 |
| Jul 2, 2026 | 5.66 | 5.90 | 5.50 | 5.67 | 5.67 | -0.35% | 41,639 |
| Jul 1, 2026 | 5.70 | 5.90 | 5.51 | 5.69 | 5.69 | -0.18% | 96,455 |
| Jun 30, 2026 | 5.52 | 5.75 | 5.43 | 5.70 | 5.70 | 1.97% | 38,979 |
| Jun 29, 2026 | 6.14 | 6.14 | 5.30 | 5.59 | 5.59 | -1.76% | 65,552 |
| Jun 26, 2026 | 5.81 | 6.00 | 5.20 | 5.69 | 5.69 | -3.40% | 57,640 |
| Jun 25, 2026 | 6.15 | 6.28 | 5.55 | 5.89 | 5.89 | -2.81% | 112,782 |
| Jun 24, 2026 | 6.16 | 6.53 | 5.70 | 6.06 | 6.06 | 2.19% | 114,269 |
| Jun 23, 2026 | 6.64 | 6.75 | 5.83 | 5.93 | 5.93 | -13.43% | 215,852 |
| Jun 22, 2026 | 7.00 | 7.70 | 6.03 | 6.85 | 6.85 | 7.87% | 1,460,113 |
| Jun 18, 2026 | 6.10 | 6.85 | 6.02 | 6.35 | 6.35 | 12.99% | 382,838 |
| Jun 17, 2026 | 5.80 | 6.08 | 5.13 | 5.62 | 5.62 | 1.44% | 450,251 |
| Jun 16, 2026 | 5.18 | 5.60 | 4.85 | 5.54 | 5.54 | 11.02% | 341,150 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.79 | 4.99 | 4.99 | 7.66% | 222,112 |
| Jun 12, 2026 | 4.72 | 4.90 | 4.55 | 4.64 | 4.64 | -1.38% | 43,546 |
| Jun 11, 2026 | 4.60 | 4.86 | 4.46 | 4.70 | 4.70 | 3.98% | 63,251 |
| Jun 10, 2026 | 4.54 | 4.92 | 4.44 | 4.52 | 4.52 | 6.10% | 60,346 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.00 | 4.26 | 4.26 | -3.18% | 137,068 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.40 | 4.40 | 4.40 | -2.22% | 49,540 |
| Jun 5, 2026 | 4.82 | 4.93 | 4.15 | 4.50 | 4.50 | 0.22% | 93,188 |
| Jun 4, 2026 | 4.54 | 4.70 | 4.38 | 4.49 | 4.49 | -1.10% | 60,675 |
| Jun 3, 2026 | 5.08 | 5.08 | 4.43 | 4.54 | 4.54 | -4.82% | 55,379 |
| Jun 2, 2026 | 4.66 | 4.84 | 4.30 | 4.77 | 4.77 | - | 65,761 |
| Jun 1, 2026 | 5.17 | 5.24 | 4.61 | 4.77 | 4.77 | -2.45% | 95,371 |
| May 29, 2026 | 5.30 | 5.39 | 4.56 | 4.89 | 4.89 | -5.78% | 124,803 |
| May 28, 2026 | 4.65 | 5.20 | 4.65 | 5.19 | 5.19 | 13.07% | 300,776 |
| May 27, 2026 | 4.31 | 4.60 | 4.20 | 4.59 | 4.59 | 10.60% | 94,332 |
| May 26, 2026 | 4.10 | 4.26 | 4.05 | 4.15 | 4.15 | 1.22% | 87,476 |
| May 22, 2026 | 3.96 | 4.29 | 3.84 | 4.10 | 4.10 | 9.33% | 80,457 |
| May 21, 2026 | 4.00 | 4.15 | 3.68 | 3.75 | 3.75 | -0.79% | 137,460 |
| May 20, 2026 | 3.80 | 3.95 | 3.72 | 3.78 | 3.78 | 2.72% | 27,816 |
| May 19, 2026 | 3.49 | 3.79 | 3.45 | 3.68 | 3.68 | 2.79% | 6,237 |
| May 18, 2026 | 3.60 | 3.84 | 3.55 | 3.58 | 3.58 | - | 20,693 |
| May 15, 2026 | 3.60 | 3.85 | 3.55 | 3.58 | 3.58 | 0.85% | 57,387 |
| May 14, 2026 | 3.45 | 3.58 | 3.40 | 3.55 | 3.55 | 5.34% | 49,260 |
| May 13, 2026 | 3.30 | 3.47 | 3.10 | 3.37 | 3.37 | -2.03% | 37,098 |
| May 12, 2026 | 3.14 | 3.46 | 3.14 | 3.44 | 3.44 | 9.21% | 26,507 |
| May 11, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.96% | 60,996 |
| May 8, 2026 | 3.35 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 2,369 |