01 Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.62	0.64	0.62	0.62	0.62	-	96,777
Jun 4, 2026	0.64	0.64	0.61	0.62	0.62	-4.62%	122,896
Jun 3, 2026	0.68	0.69	0.64	0.65	0.65	-5.80%	52,187
Jun 2, 2026	0.66	0.73	0.65	0.69	0.69	6.15%	260,378
Jun 1, 2026	0.60	0.65	0.59	0.65	0.65	12.07%	167,196
May 29, 2026	0.55	0.62	0.55	0.58	0.58	3.57%	156,522
May 28, 2026	0.52	0.58	0.52	0.56	0.56	1.82%	208,226
May 27, 2026	0.58	0.59	0.55	0.55	0.55	-3.51%	96,214
May 26, 2026	0.50	0.57	0.49	0.57	0.57	14.00%	195,022
May 25, 2026	0.47	0.56	0.46	0.50	0.50	14.94%	617,185
May 22, 2026	0.42	0.48	0.42	0.44	0.44	6.10%	128,669
May 21, 2026	0.40	0.43	0.40	0.41	0.41	2.50%	18,096
May 20, 2026	0.43	0.43	0.40	0.40	0.40	-	15,170
May 19, 2026	0.40	0.41	0.40	0.40	0.40	-	55,107
May 15, 2026	0.45	0.45	0.40	0.40	0.40	-9.09%	94,475
May 14, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	58,870
May 13, 2026	0.42	0.44	0.42	0.43	0.43	4.88%	8,316
May 12, 2026	0.43	0.45	0.41	0.41	0.41	-5.75%	208,261
May 11, 2026	0.45	0.45	0.43	0.44	0.44	3.57%	100,110
May 8, 2026	0.46	0.46	0.40	0.42	0.42	-3.45%	264,028
May 7, 2026	0.45	0.45	0.43	0.44	0.44	-3.33%	100,683
May 6, 2026	0.47	0.48	0.45	0.45	0.45	-2.17%	358,852
May 5, 2026	0.50	0.51	0.46	0.46	0.46	-9.80%	97,126
May 4, 2026	0.46	0.51	0.44	0.51	0.51	8.51%	130,244
May 1, 2026	0.44	0.52	0.44	0.47	0.47	14.63%	99,031
Apr 30, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	19,939
Apr 29, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	74,293
Apr 28, 2026	0.43	0.46	0.43	0.43	0.43	-2.27%	25,680
Apr 27, 2026	0.48	0.48	0.44	0.44	0.44	-7.37%	80,850
Apr 24, 2026	0.48	0.49	0.48	0.48	0.48	3.26%	31,565
Apr 23, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	32,049
Apr 22, 2026	0.45	0.51	0.45	0.49	0.49	11.36%	122,303
Apr 21, 2026	0.47	0.49	0.44	0.44	0.44	-6.38%	90,030
Apr 20, 2026	0.48	0.50	0.47	0.47	0.47	-3.09%	44,355
Apr 17, 2026	0.49	0.54	0.46	0.49	0.49	-1.02%	138,690
Apr 16, 2026	0.45	0.50	0.43	0.49	0.49	11.36%	158,861
Apr 15, 2026	0.41	0.46	0.41	0.44	0.44	6.02%	308,530
Apr 14, 2026	0.38	0.42	0.38	0.42	0.42	9.21%	21,796
Apr 13, 2026	0.41	0.42	0.38	0.38	0.38	-1.30%	44,118
Apr 10, 2026	0.39	0.39	0.39	0.39	0.39	-	15,528
Apr 9, 2026	0.38	0.40	0.38	0.39	0.39	1.32%	27,793
Apr 8, 2026	0.41	0.41	0.37	0.38	0.38	-	61,844
Apr 7, 2026	0.37	0.41	0.37	0.38	0.38	5.56%	49,595
Apr 6, 2026	0.38	0.41	0.36	0.36	0.36	-4.00%	15,999
Apr 2, 2026	0.38	0.40	0.38	0.38	0.38	-10.71%	62,637
Apr 1, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	11,610
Mar 31, 2026	0.43	0.43	0.42	0.43	0.43	3.61%	4,415
Mar 30, 2026	0.41	0.42	0.41	0.42	0.42	-	31,949
Mar 27, 2026	0.43	0.43	0.42	0.42	0.42	-8.79%	33,511
Mar 26, 2026	0.46	0.47	0.45	0.46	0.46	-3.19%	116,356