QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	16,703,720
Aug 17, 2026	18.86	21.15	18.66	21.06	21.06	11.61%	20,459,676
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%	8,010,320
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%	6,464,939
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