Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	30.85	31.60	30.35	31.50	31.50	2.94%	9,829,916
Jul 14, 2026	30.70	31.05	29.50	30.60	30.60	-1.29%	11,121,253
Jul 13, 2026	33.00	33.40	31.00	31.00	31.00	-6.06%	17,112,057
Jul 9, 2026	33.95	34.30	33.00	33.00	33.00	-4.07%	20,273,953
Jul 8, 2026	35.40	35.70	33.65	34.40	34.40	-0.15%	38,138,863
Jul 7, 2026	36.10	36.30	34.10	34.45	34.45	-2.68%	57,807,753
Jul 6, 2026	33.00	35.40	32.95	35.40	35.40	9.94%	51,699,560
Jul 3, 2026	31.75	33.45	31.45	32.20	32.20	0.94%	22,936,205
Jul 2, 2026	32.05	33.10	31.65	31.90	31.90	-1.39%	24,223,799
Jul 1, 2026	34.10	34.75	32.25	32.35	32.35	-5.13%	51,118,307
Jun 30, 2026	31.35	34.10	31.15	34.10	34.10	10.00%	40,778,248
Jun 29, 2026	29.60	32.20	29.60	31.00	31.00	5.80%	41,934,019
Jun 26, 2026	30.25	30.80	29.25	29.30	29.30	-3.93%	10,817,310
Jun 25, 2026	30.80	31.00	30.40	30.50	30.50	-0.33%	5,341,204
Jun 24, 2026	30.75	31.35	30.25	30.60	30.60	-1.61%	7,637,017
Jun 23, 2026	31.45	31.75	30.60	31.10	31.10	-1.11%	15,118,825
Jun 22, 2026	31.20	31.80	30.75	31.45	31.45	1.94%	8,875,914
Jun 18, 2026	30.90	31.10	30.60	30.85	30.85	0.16%	4,568,981
Jun 17, 2026	30.20	30.80	30.00	30.80	30.80	1.99%	5,207,881
Jun 16, 2026	31.65	31.65	30.20	30.20	30.20	-3.51%	6,928,027
Jun 15, 2026	31.45	31.70	31.05	31.30	31.30	0.97%	8,704,446
Jun 12, 2026	30.90	31.30	30.70	31.00	31.00	3.16%	8,424,002
Jun 11, 2026	30.10	30.35	29.30	30.05	30.05	-0.17%	5,885,351
Jun 10, 2026	30.20	31.15	30.00	30.10	30.10	-1.79%	8,307,873
Jun 9, 2026	30.85	30.95	29.95	30.65	30.65	1.83%	9,267,678
Jun 8, 2026	28.20	30.20	28.20	30.10	30.10	-3.22%	15,954,965
Jun 5, 2026	33.50	33.65	30.90	31.10	31.10	-9.20%	26,678,180
Jun 4, 2026	35.50	35.55	33.85	34.25	34.25	-1.15%	63,832,630
Jun 3, 2026	33.75	34.65	33.70	34.65	34.65	10.00%	12,684,310
Jun 2, 2026	30.65	31.50	30.15	31.50	31.50	2.77%	21,947,680
Jun 1, 2026	29.40	31.50	29.20	30.65	30.65	6.06%	27,389,240
May 29, 2026	28.05	28.90	28.00	28.90	28.90	4.52%	14,114,479
May 28, 2026	27.55	29.20	27.35	27.65	27.65	0.36%	11,045,059
May 27, 2026	28.20	28.20	27.30	27.55	27.55	-1.96%	8,070,582
May 26, 2026	29.00	29.15	28.00	28.10	28.10	-1.92%	9,803,852
May 25, 2026	29.30	29.30	28.10	28.65	28.65	-0.35%	17,337,150
May 22, 2026	28.20	29.30	28.05	28.75	28.75	5.70%	31,150,472
May 21, 2026	26.45	27.45	26.10	27.20	27.20	4.41%	16,011,030
May 20, 2026	25.10	26.20	25.10	26.05	26.05	3.99%	8,673,044
May 19, 2026	25.00	25.40	24.90	25.05	25.05	-0.20%	4,426,633
May 18, 2026	25.40	25.40	24.85	25.10	25.10	-0.40%	3,373,080
May 15, 2026	25.80	26.25	25.15	25.20	25.20	-1.56%	5,297,872
May 14, 2026	26.50	26.50	25.55	25.60	25.60	-2.48%	6,371,055
May 13, 2026	25.80	26.35	25.50	26.25	26.25	1.16%	9,103,295
May 12, 2026	25.80	26.00	25.20	25.95	25.95	0.97%	6,747,275
May 11, 2026	25.20	25.80	24.90	25.70	25.70	3.42%	8,814,119
May 8, 2026	25.10	25.40	24.80	24.85	24.85	-1.39%	5,032,164
May 7, 2026	25.85	25.85	25.00	25.20	25.20	-2.51%	8,710,887
May 6, 2026	25.05	26.00	24.75	25.85	25.85	3.61%	12,612,350
May 5, 2026	24.35	24.95	24.30	24.95	24.95	2.25%	4,167,175