Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	35.26	36.19	35.00	35.05	35.05	-1.68%	589,485
Oct 16, 2026	36.03	36.39	35.25	35.65	35.65	-1.05%	1,552,303
Oct 15, 2026	37.00	37.99	35.80	36.03	36.03	-1.96%	3,284,170
Oct 14, 2026	35.75	38.18	35.20	36.75	36.75	4.37%	4,821,429
Oct 13, 2026	35.68	36.30	35.01	35.21	35.21	0.11%	1,142,001
Oct 12, 2026	35.01	35.60	34.00	35.17	35.17	-1.37%	705,906
Oct 9, 2026	34.99	36.90	34.81	35.66	35.66	3.21%	2,091,517
Oct 8, 2026	35.89	36.60	34.45	34.55	34.55	-4.32%	1,329,363
Oct 7, 2026	35.00	38.05	33.43	36.11	36.11	4.39%	3,407,152
Oct 6, 2026	33.71	34.99	33.00	34.59	34.59	2.61%	385,452
Oct 5, 2026	33.11	34.90	33.11	33.71	33.71	-4.04%	305,554
Oct 2, 2026	36.13	36.35	34.59	35.13	35.13	-2.77%	772,072
Oct 1, 2026	36.89	36.90	35.83	36.13	36.13	-1.47%	211,803
Sep 30, 2026	37.00	38.25	36.27	36.67	36.67	-0.11%	1,955,951
Sep 29, 2026	38.25	38.25	36.43	36.71	36.71	-3.29%	345,785
Sep 28, 2026	37.32	39.59	37.00	37.96	37.96	1.47%	1,686,736
Sep 25, 2026	38.00	38.45	37.05	37.41	37.41	-1.21%	686,606
Sep 24, 2026	39.00	39.22	37.01	37.87	37.87	-2.72%	216,461
Sep 23, 2026	38.81	39.70	38.25	38.93	38.93	0.34%	443,029
Sep 22, 2026	38.50	40.46	38.10	38.80	38.80	1.97%	2,694,873
Sep 21, 2026	38.95	39.80	37.98	38.05	38.05	-2.31%	537,276
Sep 18, 2026	37.24	39.80	36.50	38.95	38.95	5.30%	3,256,729
Sep 17, 2026	36.11	38.00	36.11	36.99	36.99	6.63%	1,829,730
Sep 16, 2026	34.06	35.70	32.85	34.69	34.69	1.91%	1,067,027
Sep 15, 2026	34.31	35.00	33.00	34.04	34.04	-0.90%	1,493,863
Sep 14, 2026	36.91	36.91	34.10	34.35	34.35	-7.49%	819,234
Sep 11, 2026	36.25	37.71	33.61	37.13	37.13	1.37%	1,206,137
Sep 10, 2026	37.50	38.75	36.30	36.63	36.63	-2.45%	624,489
Sep 9, 2026	38.12	39.23	37.40	37.55	37.55	-3.20%	343,103
Sep 8, 2026	39.74	39.98	37.57	38.79	38.79	-1.67%	413,475
Sep 7, 2026	40.50	41.40	39.02	39.45	39.45	-1.96%	337,382
Sep 4, 2026	41.75	42.00	39.50	40.24	40.24	-3.34%	491,870
Sep 3, 2026	40.80	42.20	40.52	41.63	41.63	0.85%	558,054
Sep 2, 2026	39.52	43.47	38.15	41.28	41.28	4.45%	3,769,339
Sep 1, 2026	40.00	40.75	39.40	39.52	39.52	-1.10%	346,912
Aug 31, 2026	39.80	40.49	39.51	39.96	39.96	-0.27%	478,072
Aug 28, 2026	42.50	42.60	39.13	40.07	40.07	-5.00%	439,968
Aug 27, 2026	42.01	44.20	41.51	42.18	42.18	1.88%	2,375,061
Aug 25, 2026	37.88	41.40	37.84	41.40	41.40	9.99%	903,815
Aug 24, 2026	37.75	38.16	37.10	37.64	37.64	-0.82%	157,609
Aug 21, 2026	37.80	38.45	36.51	37.95	37.95	0.24%	273,326
Aug 20, 2026	39.31	40.19	37.27	37.86	37.86	-3.44%	647,791
Aug 19, 2026	42.50	42.95	38.88	39.21	39.21	-8.77%	1,555,707
Aug 18, 2026	45.00	45.00	42.30	42.98	42.98	-3.98%	548,331
Aug 17, 2026	44.60	45.49	43.69	44.76	44.76	1.54%	727,718
Aug 13, 2026	45.00	45.24	43.99	44.08	44.08	-0.94%	1,180,761
Aug 12, 2026	45.12	46.50	43.70	44.50	44.50	-2.05%	1,729,970
Aug 11, 2026	46.07	46.50	45.35	45.43	45.43	-0.85%	443,269
Aug 10, 2026	44.42	46.70	44.03	45.82	45.82	3.69%	1,526,842
Aug 7, 2026	44.66	44.99	43.99	44.19	44.19	-1.01%	409,221