Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	24.05	24.55	23.95	24.40	24.40	2.09%	4,219,271
Apr 30, 2026	24.45	24.45	23.90	23.90	23.90	-1.85%	2,651,259
Apr 29, 2026	24.20	24.40	23.80	24.35	24.35	0.62%	2,666,722
Apr 28, 2026	23.95	24.25	23.80	24.20	24.20	1.04%	2,162,654
Apr 27, 2026	24.65	24.65	23.80	23.95	23.95	-2.64%	4,950,668
Apr 24, 2026	25.05	25.20	24.35	24.60	24.60	-1.80%	4,465,374
Apr 23, 2026	26.00	26.20	24.60	25.05	25.05	-3.65%	7,263,834
Apr 22, 2026	25.65	26.00	25.45	26.00	26.00	1.36%	5,881,227
Apr 21, 2026	25.65	25.85	25.55	25.65	25.65	-	3,419,699
Apr 20, 2026	25.80	25.90	25.55	25.65	25.65	-	5,701,522
Apr 17, 2026	25.25	25.80	25.10	25.65	25.65	1.58%	6,422,334
Apr 16, 2026	25.10	25.45	25.00	25.25	25.25	2.23%	5,276,656
Apr 15, 2026	24.30	24.85	24.30	24.70	24.70	2.07%	6,981,390
Apr 14, 2026	24.30	24.45	24.15	24.20	24.20	0.62%	3,773,919
Apr 13, 2026	24.00	24.15	23.80	24.05	24.05	-	2,762,048