Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	31.20	31.20	30.01	30.54	30.54	-1.13%	71,497
Jun 1, 2026	31.00	31.44	30.26	30.89	30.89	1.71%	184,774
May 29, 2026	29.16	31.00	29.16	30.37	30.37	1.23%	65,191
May 25, 2026	30.03	30.80	29.80	30.00	30.00	-0.13%	113,394
May 22, 2026	30.29	30.29	29.50	30.04	30.04	0.81%	89,457
May 21, 2026	30.01	31.15	29.51	29.80	29.80	-0.47%	167,371
May 20, 2026	30.07	30.94	29.80	29.94	29.94	-2.60%	172,591
May 19, 2026	29.21	31.00	29.21	30.74	30.74	5.24%	115,337
May 18, 2026	30.11	30.98	28.51	29.21	29.21	-4.42%	153,970
May 15, 2026	31.80	31.80	30.40	30.56	30.56	-1.89%	107,760
May 14, 2026	31.80	31.80	30.60	31.15	31.15	-3.23%	251,636
May 13, 2026	32.25	32.80	31.15	32.19	32.19	0.81%	181,491
May 12, 2026	33.99	34.20	31.60	31.93	31.93	-6.12%	412,230
May 11, 2026	31.75	34.58	30.03	34.01	34.01	7.29%	5,473,193
May 8, 2026	32.28	32.50	31.50	31.70	31.70	-1.12%	156,636
May 7, 2026	32.70	33.70	31.62	32.06	32.06	-1.17%	160,187
May 6, 2026	32.24	33.99	31.55	32.44	32.44	2.53%	440,902
May 5, 2026	32.01	33.83	31.00	31.64	31.64	-2.71%	385,733
May 4, 2026	33.50	34.80	32.01	32.52	32.52	-0.09%	205,722
Apr 30, 2026	33.78	33.78	31.80	32.55	32.55	-1.48%	22,548
Apr 29, 2026	34.48	34.99	32.80	33.04	33.04	-4.76%	227,481
Apr 28, 2026	35.00	35.00	34.00	34.69	34.69	-0.89%	133,852
Apr 27, 2026	35.28	35.30	34.52	35.00	35.00	1.04%	12,374
Apr 24, 2026	35.10	35.10	33.85	34.64	34.64	-0.46%	266,314
Apr 23, 2026	34.21	35.48	33.80	34.80	34.80	-0.37%	101,381
Apr 22, 2026	34.70	36.39	34.50	34.93	34.93	-0.43%	739,995
Apr 21, 2026	35.90	36.45	34.25	35.08	35.08	0.23%	264,181
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