QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.10	19.60	19.03	19.44	19.44	0.67%	4,780,872
Mar 26, 2026	19.72	19.80	19.20	19.31	19.31	-2.47%	5,726,426
Mar 25, 2026	19.63	20.28	19.55	19.80	19.80	-0.35%	10,066,940
Mar 24, 2026	19.09	21.13	19.03	19.87	19.87	6.77%	17,317,970
Mar 23, 2026	19.50	19.78	18.51	18.61	18.61	-6.53%	9,097,136
Mar 20, 2026	20.70	21.19	19.90	19.91	19.91	-4.05%	7,058,759
Mar 19, 2026	20.68	20.94	20.45	20.75	20.75	-0.48%	5,296,623
Mar 18, 2026	20.35	21.06	20.24	20.85	20.85	2.61%	6,139,036
Mar 17, 2026	20.79	21.15	20.30	20.32	20.32	-1.65%	5,258,849
Mar 16, 2026	20.48	20.67	20.28	20.66	20.66	0.68%	4,951,115
Mar 13, 2026	21.23	21.23	20.42	20.52	20.52	-2.89%	5,131,322
Mar 12, 2026	21.55	21.82	20.98	21.13	21.13	-1.68%	7,722,544
Mar 11, 2026	21.25	22.00	21.24	21.49	21.49	1.18%	13,455,700
Mar 10, 2026	20.76	21.56	20.40	21.24	21.24	3.31%	9,016,156
Mar 9, 2026	20.24	20.76	19.95	20.56	20.56	-0.19%	7,107,754
Mar 6, 2026	20.24	20.80	20.24	20.60	20.60	1.18%	6,002,517
Mar 5, 2026	19.85	20.88	19.63	20.36	20.36	4.62%	9,806,637
Mar 4, 2026	19.00	19.90	19.00	19.46	19.46	1.30%	7,261,448
Mar 3, 2026	20.33	20.54	19.20	19.21	19.21	-5.51%	8,686,654
Mar 2, 2026	20.41	20.68	20.16	20.33	20.33	-1.60%	6,259,241
Feb 27, 2026	20.54	20.87	20.38	20.66	20.66	-0.29%	5,202,287
Feb 26, 2026	20.71	20.90	20.44	20.72	20.72	-0.19%	7,322,472
Feb 25, 2026	20.80	20.97	20.63	20.76	20.76	-0.29%	6,940,599
Feb 24, 2026	21.13	21.50	20.70	20.82	20.82	-1.14%	8,809,226
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