Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	46.00	46.00	44.40	44.64	44.64	-1.89%	1,134,786
Aug 5, 2026	45.80	47.20	45.25	45.50	45.50	-0.22%	2,271,625
Aug 4, 2026	48.03	48.45	45.11	45.60	45.60	-5.06%	1,443,940
Aug 3, 2026	48.21	48.90	47.92	48.03	48.03	1.39%	830,298
Jul 31, 2026	46.20	48.50	46.20	47.37	47.37	2.91%	1,801,186
Jul 30, 2026	47.60	47.80	45.11	46.03	46.03	-2.99%	2,498,693
Jul 29, 2026	49.00	49.60	46.80	47.45	47.45	-3.89%	1,017,988
Jul 28, 2026	50.89	51.23	48.60	49.37	49.37	-3.04%	1,444,737
Jul 27, 2026	50.44	51.70	49.40	50.92	50.92	4.07%	2,420,441
Jul 24, 2026	48.48	52.10	47.04	48.93	48.93	2.36%	4,145,064
Jul 23, 2026	49.50	50.60	47.50	47.80	47.80	-4.27%	599,030
Jul 22, 2026	51.05	51.90	49.70	49.93	49.93	-2.44%	1,225,834
Jul 21, 2026	51.00	53.55	50.98	51.18	51.18	0.99%	2,479,441
Jul 20, 2026	49.69	52.51	48.32	50.68	50.68	1.97%	1,974,781
Jul 17, 2026	51.11	52.35	49.20	49.70	49.70	-3.51%	864,651
Jul 16, 2026	53.25	54.18	51.01	51.51	51.51	-1.17%	2,803,769
Jul 15, 2026	47.40	52.14	47.40	52.12	52.12	9.96%	7,360,654
Jul 14, 2026	51.49	51.85	47.07	47.40	47.40	-9.37%	1,443,003
Jul 13, 2026	49.19	54.49	49.19	52.30	52.30	4.58%	2,844,381
Jul 10, 2026	50.89	51.44	49.76	50.01	50.01	-0.22%	484,743
Jul 9, 2026	50.60	52.00	49.01	50.12	50.12	-0.30%	1,230,428
Jul 8, 2026	52.04	53.20	49.00	50.27	50.27	-4.38%	1,597,423
Jul 7, 2026	54.01	54.99	52.30	52.57	52.57	-2.25%	1,234,655
Jul 6, 2026	53.45	56.40	49.01	53.78	53.78	3.68%	6,588,940
Jul 3, 2026	47.75	51.87	47.75	51.87	51.87	10.01%	3,222,956
Jul 2, 2026	45.08	48.20	44.03	47.15	47.15	7.31%	3,116,710
Jul 1, 2026	43.50	45.40	43.17	43.94	43.94	2.66%	985,346
Jun 30, 2026	43.85	44.00	42.50	42.80	42.80	-0.35%	496,357
Jun 29, 2026	46.75	48.25	42.46	42.95	42.95	-8.97%	2,380,646
Jun 24, 2026	46.40	49.10	45.50	47.18	47.18	4.33%	4,509,973
Jun 23, 2026	43.00	46.40	41.00	45.22	45.22	5.56%	2,755,048
Jun 22, 2026	47.49	47.49	42.49	42.84	42.84	-6.32%	4,979,963
Jun 19, 2026	45.69	45.73	45.40	45.73	45.73	10.01%	1,093,973
Jun 18, 2026	38.55	41.57	38.01	41.57	41.57	10.00%	2,364,300
Jun 17, 2026	37.65	39.00	37.01	37.79	37.79	0.61%	2,408,408
Jun 16, 2026	37.75	40.35	36.80	37.56	37.56	-0.77%	5,349,937
Jun 15, 2026	35.77	38.65	35.77	37.85	37.85	7.71%	5,532,486
Jun 12, 2026	33.08	35.80	33.08	35.14	35.14	6.20%	1,126,854
Jun 11, 2026	32.11	34.40	31.00	33.09	33.09	2.38%	980,718
Jun 10, 2026	34.50	34.50	32.02	32.32	32.32	-5.58%	1,044,546
Jun 9, 2026	36.50	36.88	34.07	34.23	34.23	0.82%	929,474
Jun 8, 2026	30.86	33.95	29.40	33.95	33.95	10.01%	1,333,049