Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	35.90	35.90	34.31	35.00	35.00	-1.93%	98,101
Apr 17, 2026	36.00	36.97	35.02	35.69	35.69	-1.84%	332,268
Apr 16, 2026	36.30	36.78	35.66	36.36	36.36	-0.38%	146,661
Apr 15, 2026	35.00	37.50	34.21	36.50	36.50	5.37%	973,667
Apr 14, 2026	37.49	37.49	34.41	34.64	34.64	0.29%	562,612
Apr 13, 2026	34.15	35.75	34.00	34.54	34.54	-3.09%	222,869
Apr 10, 2026	34.88	37.65	33.55	35.64	35.64	4.12%	1,142,378
Apr 9, 2026	34.98	36.15	33.20	34.23	34.23	-1.78%	343,259
Apr 8, 2026	33.52	35.00	33.50	34.85	34.85	9.52%	335,270
Apr 7, 2026	31.20	32.20	30.53	31.82	31.82	0.95%	80,546
Apr 6, 2026	33.94	33.94	30.01	31.52	31.52	-0.72%	56,772
Apr 3, 2026	32.50	34.25	31.50	31.75	31.75	-6.40%	215,354
Apr 2, 2026	32.00	33.95	31.25	33.92	33.92	-0.91%	61,571
Apr 1, 2026	35.55	35.75	34.00	34.23	34.23	5.32%	251,409
Mar 31, 2026	33.60	34.95	31.00	32.50	32.50	-1.69%	124,889
Mar 30, 2026	36.44	36.44	32.32	33.06	33.06	-6.32%	179,950
Mar 27, 2026	35.95	37.00	33.35	35.29	35.29	2.77%	303,143
Mar 26, 2026	36.98	36.98	33.99	34.34	34.34	-7.14%	126,607
Mar 25, 2026	36.40	38.45	35.52	36.98	36.98	3.50%	250,720
Mar 24, 2026	37.98	37.98	34.77	35.73	35.73	0.99%	74,506
Mar 19, 2026	33.77	36.18	33.00	35.38	35.38	-1.15%	131,433
Mar 18, 2026	34.66	36.18	33.26	35.79	35.79	-1.16%	153,252
Mar 17, 2026	37.22	39.90	34.20	36.21	36.21	-2.77%	458,293
Mar 16, 2026	36.80	37.24	35.21	37.24	37.24	10.01%	559,571
Mar 13, 2026	31.25	33.85	31.25	33.85	33.85	10.01%	314,361
Mar 12, 2026	28.01	30.77	27.99	30.77	30.77	10.01%	381,222
Mar 11, 2026	26.15	28.38	26.00	27.97	27.97	6.96%	245,678
Mar 10, 2026	25.98	26.38	24.65	26.15	26.15	8.91%	33,551
Mar 9, 2026	25.50	27.75	24.01	24.01	24.01	-10.01%	80,830
Mar 6, 2026	27.65	27.65	26.00	26.68	26.68	-1.15%	59,807
Mar 5, 2026	26.90	27.48	24.01	26.99	26.99	5.55%	268,901
Mar 4, 2026	23.10	26.77	23.10	25.57	25.57	2.90%	121,437
Mar 3, 2026	25.53	27.30	24.84	24.85	24.85	-9.96%	78,317
Mar 2, 2026	27.60	29.60	27.60	27.60	27.60	-10.01%	52,403
Feb 27, 2026	29.00	31.74	28.65	30.67	30.67	3.20%	150,033
Feb 26, 2026	29.94	30.30	26.55	29.72	29.72	7.25%	134,949
Feb 25, 2026	27.97	28.49	26.00	27.71	27.71	0.80%	88,714
Feb 24, 2026	28.59	29.39	26.11	27.49	27.49	-2.86%	138,239
Feb 23, 2026	30.55	31.50	28.30	28.30	28.30	-9.99%	138,938
Feb 20, 2026	35.63	35.63	31.18	31.44	31.44	-9.24%	291,345
Feb 19, 2026	37.45	39.35	34.00	34.64	34.64	-7.43%	116,978
Feb 18, 2026	37.15	38.98	37.05	37.42	37.42	0.78%	134,589
Feb 17, 2026	40.80	40.80	36.11	37.13	37.13	-5.09%	225,935
Feb 16, 2026	41.45	41.45	38.60	39.12	39.12	-4.68%	165,336
Feb 13, 2026	42.01	43.00	40.55	41.04	41.04	-3.21%	127,451
Feb 12, 2026	42.00	46.35	42.00	42.40	42.40	0.62%	629,650
Feb 11, 2026	43.25	43.70	41.69	42.14	42.14	-1.24%	142,069
Feb 10, 2026	42.49	43.20	41.20	42.67	42.67	1.23%	194,529
Feb 9, 2026	40.99	44.23	40.99	42.15	42.15	4.82%	1,234,812
Feb 6, 2026	41.80	41.80	39.42	40.21	40.21	-1.40%	173,467