QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,464,939
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%	7,821,437
Jul 21, 2026	15.61	15.74	13.65	15.67	15.67	-0.44%	17,379,030
Jul 20, 2026	18.52	18.78	15.12	15.74	15.74	-14.60%	21,075,458
Jul 17, 2026	19.00	19.47	18.38	18.43	18.43	-3.41%	11,947,696
Jul 16, 2026	19.07	19.30	18.52	19.08	19.08	-0.63%	7,856,513
Jul 15, 2026	19.51	19.90	18.98	19.20	19.20	-1.59%	6,029,876
Jul 14, 2026	19.10	19.63	18.53	19.51	19.51	2.15%	10,402,290
Jul 13, 2026	20.23	20.24	18.85	19.10	19.10	-5.82%	11,711,080
Jul 10, 2026	21.36	21.37	20.28	20.28	20.28	-5.23%	12,751,500
Jul 9, 2026	21.29	21.61	20.53	21.40	21.40	1.42%	10,952,916
Jul 8, 2026	21.90	22.79	20.88	21.10	21.10	-3.65%	13,039,300
Jul 7, 2026	23.08	23.56	21.71	21.90	21.90	-3.23%	15,156,600
Jul 6, 2026	23.90	26.88	22.38	22.63	22.63	-4.19%	34,750,410
Jul 3, 2026	22.85	24.38	22.85	23.62	23.62	2.56%	14,882,804
Jul 2, 2026	23.00	24.18	22.00	23.03	23.03	-0.78%	13,591,343
Jul 1, 2026	22.50	23.85	22.48	23.21	23.21	4.13%	13,855,686
Jun 30, 2026	21.79	22.88	21.71	22.29	22.29	1.27%	10,868,494
Jun 29, 2026	23.24	23.24	21.33	22.01	22.01	-5.37%	12,966,870
Jun 26, 2026	24.03	24.30	23.10	23.26	23.26	-4.12%	11,478,330
Jun 25, 2026	23.47	25.12	23.47	24.26	24.26	2.54%	16,027,020
Jun 24, 2026	23.14	24.38	23.14	23.66	23.66	-0.34%	13,530,950
Jun 23, 2026	25.18	26.52	23.64	23.74	23.74	0.89%	26,698,900
Jun 22, 2026	22.69	23.80	22.69	23.53	23.53	2.80%	13,472,600
Jun 18, 2026	22.00	23.40	21.51	22.89	22.89	3.57%	18,438,100
Jun 17, 2026	21.27	22.27	21.01	22.10	22.10	2.70%	16,130,050
Jun 16, 2026	19.52	21.80	19.51	21.52	21.52	9.46%	19,354,580
Jun 15, 2026	19.18	19.89	19.00	19.66	19.66	2.93%	8,879,842
Jun 12, 2026	19.28	19.60	18.95	19.10	19.10	-0.42%	6,925,694
Jun 11, 2026	19.05	19.69	18.45	19.18	19.18	0.26%	7,062,709
Jun 10, 2026	19.20	20.16	18.75	19.13	19.13	-1.44%	8,641,650
Jun 9, 2026	19.07	19.52	18.72	19.41	19.41	3.74%	7,454,969
Jun 8, 2026	18.65	19.40	18.40	18.71	18.71	-1.68%	8,289,669
Jun 5, 2026	19.30	19.65	18.63	19.03	19.03	-1.70%	10,097,300
Jun 4, 2026	20.68	20.94	19.18	19.36	19.36	-3.63%	18,805,344
Jun 3, 2026	19.58	20.87	19.58	20.09	20.09	2.71%	10,182,410
Jun 2, 2026	19.62	19.82	18.83	19.56	19.56	-0.25%	6,579,436
Jun 1, 2026	19.33	19.94	19.21	19.61	19.61	1.45%	5,990,476
May 29, 2026	20.60	20.60	19.17	19.33	19.33	-5.71%	8,300,120
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