Qisda Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	28.60	28.85	27.60	28.00	-	-2.27%	2,071,525
Aug 24, 2026	29.00	29.15	28.65	28.65	28.65	-0.52%	1,844,453
Aug 21, 2026	29.25	29.35	28.75	28.80	28.80	-1.54%	2,931,634
Aug 20, 2026	29.05	29.50	28.65	29.25	29.25	1.74%	5,223,592
Aug 19, 2026	28.05	30.15	27.95	28.75	28.75	1.41%	5,673,909
Aug 18, 2026	28.95	28.95	28.20	28.35	28.35	-2.24%	5,705,505
Aug 17, 2026	29.70	29.75	28.70	29.00	29.00	-1.69%	6,969,928
Aug 14, 2026	28.90	30.10	28.70	29.50	29.50	2.79%	16,130,162
Aug 13, 2026	29.20	29.25	28.70	28.70	28.70	-0.69%	4,599,541
Aug 12, 2026	29.15	29.30	28.80	28.90	28.90	-	4,716,571
Aug 11, 2026	29.70	29.85	28.70	28.90	28.90	-2.36%	8,208,214
Aug 10, 2026	28.75	30.00	28.65	29.60	29.60	4.59%	10,565,900
Aug 7, 2026	29.15	29.30	28.10	28.30	28.30	-1.74%	5,841,322
Aug 6, 2026	28.45	29.05	28.35	28.80	28.80	1.23%	4,568,064
Aug 5, 2026	29.10	29.75	28.40	28.45	28.45	-1.56%	7,063,350
Aug 4, 2026	28.00	29.00	28.00	28.90	28.90	1.58%	3,723,497
Aug 3, 2026	27.00	28.75	27.00	28.45	28.45	4.02%	5,345,381
Jul 31, 2026	27.85	28.05	27.35	27.35	27.35	3.40%	7,606,695
Jul 30, 2026	26.65	27.10	26.30	26.45	26.45	-1.86%	5,687,780
Jul 29, 2026	27.90	28.10	26.05	26.95	26.95	-2.71%	7,807,699
Jul 28, 2026	28.20	28.45	27.40	27.70	27.70	-3.65%	7,454,488
Jul 27, 2026	29.40	29.40	28.25	28.75	28.75	-1.54%	5,483,909
Jul 24, 2026	29.95	30.25	29.15	29.20	29.20	-2.99%	6,370,708
Jul 23, 2026	29.85	31.35	29.80	30.10	30.10	2.38%	14,402,908
Jul 22, 2026	30.65	31.10	30.40	30.40	29.40	-0.82%	10,592,497
Jul 21, 2026	30.20	31.70	30.20	30.65	29.64	2.68%	10,529,370
Jul 20, 2026	30.80	30.80	29.20	29.85	28.87	-1.81%	10,241,030
Jul 17, 2026	30.60	31.25	29.85	30.40	29.40	-3.03%	15,867,366
Jul 16, 2026	31.15	32.25	30.90	31.35	30.32	-0.48%	9,206,952
Jul 15, 2026	30.85	31.60	30.35	31.50	30.47	2.94%	9,829,916
Jul 14, 2026	30.70	31.05	29.50	30.60	29.60	-1.29%	11,121,253
Jul 13, 2026	33.00	33.40	31.00	31.00	29.98	-6.06%	17,112,057
Jul 9, 2026	33.95	34.30	33.00	33.00	31.92	-4.07%	20,273,953
Jul 8, 2026	35.40	35.70	33.65	34.40	33.27	-0.15%	38,138,863
Jul 7, 2026	36.10	36.30	34.10	34.45	33.32	-2.68%	57,807,753
Jul 6, 2026	33.00	35.40	32.95	35.40	34.24	9.94%	51,699,569
Jul 3, 2026	31.75	33.45	31.45	32.20	31.14	0.94%	22,936,205
Jul 2, 2026	32.05	33.10	31.65	31.90	30.85	-1.39%	24,223,799
Jul 1, 2026	34.10	34.75	32.25	32.35	31.29	-5.13%	51,118,307
Jun 30, 2026	31.35	34.10	31.15	34.10	32.98	10.00%	40,778,248
Jun 29, 2026	29.60	32.20	29.60	31.00	29.98	5.80%	41,934,019
Jun 26, 2026	30.25	30.80	29.25	29.30	28.34	-3.93%	10,841,160
Jun 25, 2026	30.80	31.00	30.40	30.50	29.50	-0.33%	5,341,204
Jun 24, 2026	30.75	31.35	30.25	30.60	29.60	-1.61%	7,637,017
Jun 23, 2026	31.45	31.75	30.60	31.10	30.08	-1.11%	15,118,825
Jun 22, 2026	31.20	31.80	30.75	31.45	30.42	1.94%	8,875,914
Jun 18, 2026	30.90	31.10	30.60	30.85	29.84	0.16%	4,568,981
Jun 17, 2026	30.20	30.80	30.00	30.80	29.79	1.99%	5,207,881
Jun 16, 2026	31.65	31.65	30.20	30.20	29.21	-3.51%	6,928,027
Jun 15, 2026	31.45	31.70	31.05	31.30	30.27	0.97%	8,721,153