01 Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.56	0.57	0.54	0.56	-	-3.45%	115,911
Nov 28, 2025	0.62	0.62	0.58	0.58	0.58	-6.45%	140,978
Nov 27, 2025	0.61	0.63	0.60	0.62	0.62	5.08%	58,815
Nov 26, 2025	0.62	0.62	0.57	0.59	0.59	-	286,339
Nov 25, 2025	0.59	0.62	0.54	0.59	0.59	-	464,297
Nov 24, 2025	0.55	0.62	0.55	0.59	0.59	3.51%	361,447
Nov 21, 2025	0.56	0.58	0.52	0.57	0.57	3.64%	229,519
Nov 20, 2025	0.58	0.65	0.52	0.55	0.55	1.85%	723,969
Nov 19, 2025	0.58	0.60	0.51	0.54	0.54	-6.90%	403,943
Nov 18, 2025	0.55	0.63	0.55	0.58	0.58	7.41%	768,265
Nov 17, 2025	0.62	0.67	0.54	0.54	0.54	-18.18%	852,773
Nov 14, 2025	0.65	0.73	0.63	0.66	0.66	-5.71%	544,053
Nov 13, 2025	0.82	0.82	0.67	0.70	0.70	-13.58%	1,062,527
Nov 12, 2025	0.89	0.96	0.80	0.81	0.81	-8.99%	330,800
Nov 11, 2025	0.91	0.96	0.86	0.89	0.89	1.14%	337,525
Nov 10, 2025	0.93	0.99	0.88	0.88	0.88	-4.35%	229,921
Nov 7, 2025	0.80	0.96	0.72	0.92	0.92	12.20%	697,607
Nov 6, 2025	0.99	0.99	0.82	0.82	0.82	-13.68%	341,990
Nov 5, 2025	0.90	0.97	0.88	0.95	0.95	14.46%	381,378
Nov 4, 2025	0.90	1.01	0.82	0.83	0.83	-17.00%	1,363,732
Nov 3, 2025	1.21	1.21	0.97	1.00	1.00	-19.35%	1,126,996
Oct 31, 2025	1.22	1.39	1.17	1.24	1.24	3.33%	2,142,390
Oct 30, 2025	1.05	1.22	1.03	1.20	1.20	27.66%	2,916,430
Oct 29, 2025	0.87	0.94	0.82	0.94	0.94	13.25%	530,009
Oct 28, 2025	0.84	0.87	0.78	0.83	0.83	-6.74%	450,186
Oct 27, 2025	0.95	0.95	0.86	0.89	0.89	-6.32%	404,645
Oct 24, 2025	0.96	0.97	0.94	0.95	0.95	-2.06%	390,103
Oct 23, 2025	0.92	0.97	0.89	0.97	0.97	14.12%	424,050
Oct 22, 2025	0.89	0.93	0.79	0.85	0.85	-10.53%	395,156
Oct 21, 2025	0.98	0.99	0.94	0.95	0.95	5.56%	977,268
Oct 20, 2025	0.82	0.93	0.76	0.90	0.90	11.11%	322,050
Oct 17, 2025	0.72	0.83	0.72	0.81	0.81	10.96%	383,703
Oct 16, 2025	0.83	0.83	0.72	0.73	0.73	-16.09%	492,216
Oct 15, 2025	0.96	1.00	0.84	0.87	0.87	-12.12%	922,213
Oct 14, 2025	0.90	0.99	0.85	0.99	0.99	32.00%	2,674,148
Oct 10, 2025	0.80	0.82	0.65	0.75	0.75	-1.32%	886,517
Oct 9, 2025	0.82	0.84	0.66	0.76	0.76	5.56%	1,375,563
Oct 8, 2025	0.54	0.73	0.54	0.72	0.72	38.46%	1,330,597
Oct 7, 2025	0.53	0.54	0.50	0.52	0.52	-	185,199
Oct 6, 2025	0.50	0.53	0.50	0.52	0.52	6.12%	307,915
Oct 3, 2025	0.49	0.50	0.48	0.49	0.49	4.26%	45,130
Oct 2, 2025	0.47	0.49	0.46	0.47	0.47	4.44%	147,299
Oct 1, 2025	0.49	0.49	0.45	0.45	0.45	-5.26%	80,759
Sep 30, 2025	0.50	0.50	0.47	0.48	0.48	-3.06%	50,548
Sep 29, 2025	0.51	0.51	0.48	0.49	0.49	-2.00%	91,689
Sep 26, 2025	0.52	0.52	0.47	0.50	0.50	-	53,606
Sep 25, 2025	0.51	0.52	0.48	0.50	0.50	2.04%	215,401
Sep 24, 2025	0.49	0.50	0.47	0.49	0.49	-	166,806
Sep 23, 2025	0.56	0.57	0.48	0.49	0.49	-12.50%	294,762
Sep 22, 2025	0.62	0.63	0.53	0.56	0.56	-3.45%	301,143