Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	31.02	31.49	30.52	30.86	30.86	-0.96%	163,405
Jun 4, 2026	30.90	32.70	30.75	31.16	31.16	1.43%	298,297
Jun 3, 2026	30.91	31.00	30.15	30.72	30.72	0.59%	72,051
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