Quantum Data Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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