QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.89	19.89	19.19	19.22	19.22	-2.24%	4,332,909
Sep 29, 2026	19.35	19.91	19.17	19.66	19.66	2.02%	6,426,824
Sep 28, 2026	20.99	21.05	19.03	19.27	19.27	-8.93%	11,735,838
Sep 24, 2026	21.88	22.28	21.10	21.16	21.16	-0.24%	9,758,666
Sep 23, 2026	21.60	21.71	21.15	21.21	21.21	-0.66%	4,626,900
Sep 22, 2026	21.79	22.08	21.26	21.35	21.35	-1.61%	8,117,561
Sep 21, 2026	21.86	21.99	21.26	21.70	21.70	-0.09%	9,999,930
Sep 18, 2026	20.48	22.15	20.47	21.72	21.72	7.00%	18,304,326
Sep 17, 2026	19.48	20.43	19.48	20.30	20.30	3.31%	9,980,862
Sep 16, 2026	19.17	19.69	18.95	19.65	19.65	1.92%	7,777,073
Sep 15, 2026	18.32	19.76	18.30	19.28	19.28	4.73%	10,374,172
Sep 14, 2026	17.96	18.63	17.77	18.41	18.41	0.88%	5,198,800
Sep 11, 2026	18.50	18.84	17.83	18.25	18.25	-2.72%	6,699,415
Sep 10, 2026	19.00	19.16	18.73	18.76	18.76	-2.04%	4,602,000
Sep 9, 2026	19.37	19.60	18.95	19.15	19.15	-1.44%	5,802,200
Sep 8, 2026	19.10	19.65	18.85	19.43	19.43	2.16%	7,641,640
Sep 7, 2026	18.99	19.29	18.71	19.02	19.02	0.63%	4,139,371
Sep 4, 2026	19.58	19.98	18.74	18.90	18.90	-3.28%	7,553,099
Sep 3, 2026	19.10	19.88	18.83	19.54	19.54	3.33%	8,026,283
Sep 2, 2026	18.91	19.06	18.63	18.91	18.91	-0.84%	4,719,938
Sep 1, 2026	19.50	19.50	18.71	19.07	19.07	-2.70%	8,598,640
Aug 31, 2026	18.50	19.65	18.43	19.60	19.60	4.26%	8,230,808
Aug 28, 2026	19.63	19.63	18.78	18.80	18.80	-2.89%	8,275,054
Aug 27, 2026	17.90	20.08	17.85	19.36	19.36	7.92%	14,231,627
Aug 26, 2026	18.02	18.25	17.83	17.94	17.94	-0.33%	5,802,700
Aug 25, 2026	18.30	18.37	17.20	18.00	18.00	-1.59%	7,145,500
Aug 24, 2026	19.00	19.20	17.94	18.29	18.29	-3.38%	8,421,508
Aug 21, 2026	18.86	19.59	18.54	18.93	18.93	0.48%	7,580,335
Aug 20, 2026	19.58	19.76	18.71	18.84	18.84	-2.03%	8,745,231
Aug 19, 2026	20.25	20.39	19.02	19.23	19.23	-6.92%	10,979,027
Aug 18, 2026	21.02	21.40	19.61	20.66	20.66	-1.90%	16,703,723
Aug 17, 2026	18.86	21.15	18.66	21.06	21.06	11.61%	20,458,976
Aug 14, 2026	18.50	18.95	18.22	18.87	18.87	3.17%	5,980,100
Aug 13, 2026	18.32	18.88	18.28	18.29	18.29	-0.81%	4,485,824
Aug 12, 2026	18.21	18.62	18.21	18.44	18.44	1.32%	5,232,735
Aug 11, 2026	18.77	18.77	18.01	18.20	18.20	-1.73%	5,112,950
Aug 10, 2026	18.95	19.09	18.19	18.52	18.52	-0.16%	5,698,874
Aug 7, 2026	18.37	18.68	18.00	18.55	18.55	1.15%	8,010,120
Aug 6, 2026	17.41	18.39	17.40	18.34	18.34	3.73%	9,606,836
Aug 5, 2026	16.60	17.98	16.60	17.68	17.68	5.55%	9,529,370
Aug 4, 2026	16.22	16.80	16.07	16.75	16.75	3.20%	6,657,180
Aug 3, 2026	15.97	16.35	15.69	16.23	16.23	2.20%	7,042,408
Jul 31, 2026	16.00	16.18	15.70	15.88	15.88	3.32%	6,722,997
Jul 30, 2026	15.68	16.13	15.29	15.37	15.37	-1.98%	7,243,867
Jul 29, 2026	15.32	15.83	14.88	15.68	15.68	2.35%	7,574,143
Jul 28, 2026	15.89	15.99	15.20	15.32	15.32	-4.73%	6,464,839
Jul 27, 2026	14.81	16.13	14.72	16.08	16.08	9.39%	10,658,407
Jul 24, 2026	15.00	15.29	14.67	14.70	14.70	-3.61%	4,343,096
Jul 23, 2026	15.06	15.61	14.94	15.25	15.25	-	5,741,611
Jul 22, 2026	15.46	16.00	15.08	15.25	15.25	-2.68%	7,817,637