QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.54	21.80	21.01	21.06	21.06	-2.68%	11,718,050
Feb 12, 2026	20.98	22.63	20.83	21.64	21.64	2.08%	25,380,700
Feb 11, 2026	19.91	21.54	19.53	21.20	21.20	13.07%	27,408,157
Feb 10, 2026	18.55	19.04	18.31	18.75	18.75	1.24%	5,290,212
Feb 9, 2026	18.61	18.73	18.34	18.52	18.52	-0.22%	5,152,467
Feb 6, 2026	18.03	18.88	17.85	18.56	18.56	2.15%	7,198,821
Feb 5, 2026	18.20	18.45	18.11	18.17	18.17	-0.44%	3,292,207
Feb 4, 2026	18.34	18.49	18.10	18.25	18.25	-0.71%	3,771,092
Feb 3, 2026	18.17	18.43	18.05	18.38	18.38	2.11%	4,459,910
Feb 2, 2026	18.73	19.13	17.98	18.00	18.00	-5.36%	9,844,243
Jan 30, 2026	19.51	19.66	18.98	19.02	19.02	-2.86%	8,046,658
Jan 29, 2026	19.90	19.98	19.48	19.58	19.58	-1.71%	5,243,772
Jan 28, 2026	20.32	20.38	19.80	19.92	19.92	-2.35%	5,707,113
Jan 27, 2026	20.23	20.43	19.63	20.40	20.40	0.34%	7,605,396
Jan 26, 2026	21.10	21.10	20.08	20.33	20.33	-3.65%	10,288,167
Jan 23, 2026	20.36	21.27	20.36	21.10	21.10	3.63%	10,614,560
Jan 22, 2026	20.61	20.95	20.10	20.36	20.36	-1.21%	8,070,353
Jan 21, 2026	19.98	20.66	19.91	20.61	20.61	2.38%	6,971,727
Jan 20, 2026	20.42	20.48	20.02	20.13	20.13	-1.23%	6,436,837
Jan 19, 2026	20.51	20.65	20.00	20.38	20.38	-1.12%	7,692,873
Jan 16, 2026	21.02	21.19	20.44	20.61	20.61	-2.32%	12,226,290
Jan 15, 2026	20.80	22.15	20.70	21.10	21.10	0.76%	12,558,440
Jan 14, 2026	20.80	21.43	20.65	20.94	20.94	0.43%	10,798,380
Jan 13, 2026	22.30	22.32	20.81	20.85	20.85	-5.61%	14,523,110
Jan 12, 2026	21.66	22.33	21.24	22.09	22.09	3.47%	19,470,500
Jan 9, 2026	21.28	21.68	21.22	21.35	21.35	-0.14%	9,282,758
Jan 8, 2026	20.90	21.53	20.78	21.38	21.38	1.96%	11,240,200
Jan 7, 2026	20.89	21.25	20.77	20.97	20.97	-	7,336,816
Jan 6, 2026	20.98	21.37	20.78	20.97	20.97	-	7,367,268
Jan 5, 2026	21.00	21.25	20.75	20.97	20.97	0.82%	6,337,706
Dec 31, 2025	21.25	21.46	20.70	20.80	20.80	-1.89%	6,287,298
Dec 30, 2025	21.38	21.96	21.13	21.20	21.20	-1.12%	8,057,777
Dec 29, 2025	21.20	22.08	21.20	21.44	21.44	1.13%	8,603,296
Dec 26, 2025	21.44	21.65	21.01	21.20	21.20	-1.17%	8,563,840
Dec 25, 2025	21.62	21.78	21.25	21.45	21.45	-0.51%	6,947,757
Dec 24, 2025	22.61	22.66	21.43	21.56	21.56	-4.94%	19,073,040
Dec 23, 2025	21.19	22.95	20.86	22.68	22.68	6.93%	21,611,260
Dec 22, 2025	20.50	21.50	20.50	21.21	21.21	3.56%	11,403,524
Dec 19, 2025	20.19	20.56	20.12	20.48	20.48	1.89%	4,036,734
Dec 18, 2025	20.50	21.04	20.08	20.10	20.10	-2.71%	6,137,133
Dec 17, 2025	20.60	20.74	19.92	20.66	20.66	0.49%	6,228,582
Dec 16, 2025	20.75	20.96	20.50	20.56	20.56	-1.63%	6,230,466
Dec 15, 2025	20.04	21.26	20.04	20.90	20.90	3.88%	9,730,944
Dec 12, 2025	20.07	20.50	19.94	20.12	20.12	0.15%	4,592,114
Dec 11, 2025	20.56	20.70	20.04	20.09	20.09	-2.52%	5,856,395
Dec 10, 2025	19.69	20.99	19.43	20.61	20.61	4.78%	13,258,570
Dec 9, 2025	20.55	20.68	19.63	19.67	19.67	-0.10%	7,016,337
Dec 8, 2025	19.46	19.87	19.43	19.69	19.69	0.92%	5,785,701
Dec 5, 2025	19.18	19.54	19.12	19.51	19.51	1.56%	4,561,251
Dec 4, 2025	20.31	20.33	19.19	19.21	19.21	-5.51%	10,768,240