QuakeSafe Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	24.00	25.35	23.80	25.11	25.11	5.24%	15,687,661
May 6, 2026	23.55	24.29	23.34	23.86	23.86	2.49%	9,664,026
Apr 30, 2026	23.23	23.70	23.01	23.28	23.28	0.65%	7,389,805
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%	12,235,767
Apr 27, 2026	23.46	24.50	23.05	24.19	24.19	2.94%	17,207,263
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%	11,613,125
Apr 22, 2026	22.80	23.96	22.38	23.61	23.61	4.52%	13,719,258
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%	18,258,805
Apr 15, 2026	21.92	23.03	21.92	22.20	22.20	-0.54%	19,267,412
Apr 14, 2026	22.00	22.88	20.91	22.32	22.32	6.34%	30,919,406
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
Mar 13, 2026	21.23	21.23	20.42	20.52	20.52	-2.89%	5,131,322
Mar 12, 2026	21.55	21.82	20.98	21.13	21.13	-1.68%	7,722,544
Mar 11, 2026	21.25	22.00	21.24	21.49	21.49	1.18%	13,455,700
Mar 10, 2026	20.76	21.56	20.40	21.24	21.24	3.31%	9,016,156
Mar 9, 2026	20.24	20.76	19.95	20.56	20.56	-0.19%	7,107,754
Mar 6, 2026	20.24	20.80	20.24	20.60	20.60	1.18%	6,002,517
Mar 5, 2026	19.85	20.88	19.63	20.36	20.36	4.62%	9,806,637
Mar 4, 2026	19.00	19.90	19.00	19.46	19.46	1.30%	7,261,448
Mar 3, 2026	20.33	20.54	19.20	19.21	19.21	-5.51%	8,686,654
Mar 2, 2026	20.41	20.68	20.16	20.33	20.33	-1.60%	6,259,241
Feb 27, 2026	20.54	20.87	20.38	20.66	20.66	-0.29%	5,202,287
Feb 26, 2026	20.71	20.90	20.44	20.72	20.72	-0.19%	7,322,472
Feb 25, 2026	20.80	20.97	20.63	20.76	20.76	-0.29%	6,940,599
Feb 24, 2026	21.13	21.50	20.70	20.82	20.82	-1.14%	8,809,226
Feb 13, 2026	21.54	21.80	21.01	21.06	21.06	-2.68%	11,718,050