QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	20.43	20.93	20.09	20.33	20.33	-0.73%	6,198,330
Dec 2, 2025	21.04	21.15	20.45	20.48	20.48	-2.62%	6,663,330
Dec 1, 2025	20.96	21.34	20.75	21.03	21.03	1.40%	7,293,471
Nov 28, 2025	21.05	21.35	20.40	20.74	20.74	-0.05%	5,936,818
Nov 27, 2025	20.81	20.97	20.44	20.75	20.75	-0.86%	5,827,231
Nov 26, 2025	20.75	21.09	20.52	20.93	20.93	1.01%	7,943,400
Nov 25, 2025	20.58	20.93	20.43	20.72	20.72	1.02%	5,747,066
Nov 24, 2025	20.83	20.83	20.07	20.51	20.51	-0.87%	6,685,102
Nov 21, 2025	20.61	21.18	20.23	20.69	20.69	-1.85%	7,633,757
Nov 20, 2025	21.50	21.69	20.88	21.08	21.08	-1.08%	6,107,339
Nov 19, 2025	21.78	22.02	21.11	21.31	21.31	-3.18%	7,940,188
Nov 18, 2025	21.95	23.10	21.60	22.01	22.01	0.55%	13,368,170
Nov 17, 2025	22.20	22.22	21.60	21.89	21.89	-1.88%	10,326,560
Nov 14, 2025	20.63	22.80	20.50	22.31	22.31	7.41%	22,886,040
Nov 13, 2025	20.58	21.45	20.30	20.77	20.77	1.02%	9,500,733