Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.70	35.00	33.51	33.99	33.99	-0.26%	229,112
Nov 5, 2026	33.92	35.25	33.30	34.08	34.08	2.68%	2,888,730
Nov 4, 2026	33.31	33.44	32.67	33.19	33.19	1.31%	453,469
Nov 3, 2026	32.93	33.47	32.65	32.76	32.76	-0.52%	177,274
Nov 2, 2026	33.00	33.40	32.50	32.93	32.93	-0.93%	326,861
Oct 30, 2026	33.99	34.00	33.09	33.24	33.24	-1.22%	571,666
Oct 29, 2026	35.70	35.70	33.12	33.65	33.65	-4.76%	1,853,289
Oct 28, 2026	35.41	36.25	34.50	35.33	35.33	-0.08%	650,988
Oct 27, 2026	34.47	35.65	33.21	35.36	35.36	5.21%	914,044
Oct 26, 2026	32.59	34.45	32.10	33.61	33.61	3.16%	619,477
Oct 23, 2026	33.50	33.88	32.20	32.58	32.58	-2.19%	360,000
Oct 22, 2026	34.60	34.60	33.00	33.31	33.31	-2.69%	375,883
Oct 21, 2026	34.90	35.35	34.00	34.23	34.23	-1.69%	586,791
Oct 20, 2026	35.05	35.68	34.66	34.82	34.82	-0.66%	418,996
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