QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	20.15	20.66	19.96	20.50	20.50	2.09%	7,820,720
May 27, 2026	20.53	20.93	19.72	20.08	20.08	-2.71%	8,392,575
May 26, 2026	21.72	21.72	20.30	20.64	20.64	-5.62%	11,144,670
May 25, 2026	20.70	21.92	20.40	21.87	21.87	6.79%	13,616,844
May 22, 2026	20.88	20.96	20.11	20.48	20.48	-1.68%	9,470,326
May 21, 2026	22.76	22.96	20.62	20.83	20.83	-8.12%	13,217,524
May 20, 2026	22.72	22.79	22.07	22.67	22.67	-0.53%	7,366,367
May 19, 2026	23.10	23.38	22.26	22.79	22.79	-0.70%	8,223,599
May 18, 2026	22.60	23.16	22.00	22.95	22.95	1.50%	8,626,300
May 15, 2026	23.21	23.27	22.36	22.61	22.61	-1.78%	10,538,543
May 14, 2026	24.34	24.50	23.02	23.02	23.02	-5.31%	12,201,350
May 13, 2026	24.78	24.78	24.14	24.31	24.31	-0.57%	8,956,639
May 12, 2026	25.25	25.50	24.29	24.45	24.45	-2.94%	10,831,380
May 11, 2026	26.51	26.74	25.04	25.19	25.19	-2.89%	16,577,090
May 8, 2026	24.90	26.06	24.76	25.94	25.94	3.31%	15,811,410
May 7, 2026	24.00	25.35	23.80	25.11	25.11	5.24%	15,687,060
May 6, 2026	23.55	24.29	23.34	23.86	23.86	2.49%	9,663,426
Apr 30, 2026	23.23	23.70	23.01	23.28	23.28	0.65%	7,388,705
Apr 29, 2026	23.16	23.77	23.02	23.13	23.13	-1.66%	9,432,652
Apr 28, 2026	24.15	24.84	23.39	23.52	23.52	-2.77%	12,235,760
Apr 27, 2026	23.46	24.50	23.05	24.19	24.19	2.94%	17,207,260
Apr 24, 2026	23.13	24.34	22.75	23.50	23.50	1.21%	14,899,270
Apr 23, 2026	23.58	24.18	23.11	23.22	23.22	-1.65%	11,613,120
Apr 22, 2026	22.80	23.96	22.38	23.61	23.61	4.52%	13,713,950
Apr 21, 2026	23.33	23.40	22.30	22.59	22.59	-4.12%	14,475,020
Apr 20, 2026	23.99	24.52	23.19	23.56	23.56	0.90%	13,170,010
Apr 17, 2026	23.01	23.58	22.29	23.35	23.35	1.74%	15,501,830
Apr 16, 2026	22.11	23.60	22.11	22.95	22.95	3.38%	18,258,800
Apr 15, 2026	21.92	23.03	21.92	22.20	22.20	-0.54%	19,267,310
Apr 14, 2026	22.00	22.88	20.91	22.32	22.32	6.34%	30,918,900
Apr 13, 2026	19.26	21.50	19.20	20.99	20.99	7.70%	23,209,640
Apr 10, 2026	18.80	20.19	18.80	19.49	19.49	4.34%	9,600,374
Apr 9, 2026	18.71	18.78	18.49	18.68	18.68	-0.95%	3,884,100
Apr 8, 2026	18.50	18.89	18.45	18.86	18.86	3.85%	4,828,872
Apr 7, 2026	18.30	18.33	17.99	18.16	18.16	0.22%	3,076,760
Apr 3, 2026	18.34	18.59	18.04	18.12	18.12	-1.20%	3,441,300
Apr 2, 2026	18.66	18.72	18.14	18.34	18.34	-2.39%	4,696,967
Apr 1, 2026	18.60	19.35	18.52	18.79	18.79	2.79%	5,640,600
Mar 31, 2026	19.04	19.13	18.26	18.28	18.28	-3.64%	6,012,320
Mar 30, 2026	19.18	19.31	18.61	18.97	18.97	-2.42%	7,348,964
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