Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.63	0.63	0.60	0.60	0.60	1.69%	77,167
Mar 28, 2025	0.63	0.63	0.58	0.59	0.59	-3.28%	480,675
Mar 27, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	664,423
Mar 26, 2025	0.66	0.67	0.62	0.64	0.64	-4.48%	844,900
Mar 25, 2025	0.69	0.70	0.66	0.67	0.67	-2.90%	514,800
Mar 24, 2025	0.72	0.74	0.68	0.69	0.69	-1.43%	1,598,025
Mar 21, 2025	0.66	0.74	0.64	0.70	0.70	2.94%	1,996,849
Mar 20, 2025	0.70	0.72	0.66	0.68	0.68	-1.45%	2,112,600
Mar 19, 2025	0.67	0.73	0.66	0.69	0.69	1.47%	1,437,300
Mar 18, 2025	0.71	0.74	0.66	0.68	0.68	-8.11%	3,561,831
Mar 17, 2025	0.76	0.78	0.71	0.74	0.74	4.23%	3,601,400
Mar 14, 2025	0.58	0.71	0.58	0.71	0.71	26.79%	4,663,601
Mar 13, 2025	0.62	0.62	0.56	0.56	0.56	-9.68%	999,900
Mar 12, 2025	0.58	0.64	0.57	0.62	0.62	6.90%	1,866,200
Mar 11, 2025	0.59	0.60	0.55	0.58	0.58	-3.33%	868,700
Mar 10, 2025	0.61	0.63	0.55	0.60	0.60	-3.23%	1,473,400
Mar 7, 2025	0.62	0.65	0.60	0.62	0.62	-	1,029,500
Mar 6, 2025	0.64	0.66	0.61	0.62	0.62	-8.15%	1,615,500
Mar 5, 2025	0.65	0.69	0.63	0.68	0.68	5.47%	1,590,500
Mar 4, 2025	0.58	0.66	0.54	0.64	0.64	3.23%	2,224,400
Mar 3, 2025	0.71	0.71	0.62	0.62	0.62	-8.82%	1,879,287
Feb 28, 2025	0.71	0.72	0.64	0.68	0.68	-2.86%	2,153,645
Feb 27, 2025	0.74	0.77	0.69	0.70	0.70	-7.89%	1,538,234
Feb 26, 2025	0.76	0.79	0.72	0.76	0.76	-1.30%	3,770,906
Feb 25, 2025	0.85	0.88	0.74	0.77	0.77	-14.44%	4,231,705
Feb 24, 2025	0.77	0.90	0.76	0.90	0.90	15.38%	5,242,500
Feb 21, 2025	0.86	0.87	0.64	0.78	0.78	-11.36%	13,972,000
Feb 20, 2025	0.92	1.16	0.82	0.88	0.88	17.33%	11,159,935
Feb 19, 2025	0.48	0.90	0.48	0.75	0.75	70.45%	15,081,700
Feb 18, 2025	0.50	0.50	0.42	0.44	0.44	-13.73%	4,025,847
Feb 14, 2025	0.53	0.54	0.50	0.51	0.51	-7.27%	1,204,200
Feb 13, 2025	0.54	0.59	0.53	0.55	0.55	2.80%	1,010,200
Feb 12, 2025	0.57	0.58	0.51	0.54	0.54	-7.76%	1,894,139
Feb 11, 2025	0.64	0.64	0.55	0.58	0.58	-8.66%	1,669,236
Feb 10, 2025	0.65	0.66	0.62	0.64	0.64	-3.79%	1,309,500
Feb 7, 2025	0.68	0.69	0.66	0.66	0.66	-2.22%	872,200
Feb 6, 2025	0.73	0.74	0.66	0.68	0.68	-3.57%	1,179,600
Feb 5, 2025	0.76	0.76	0.68	0.70	0.70	-2.78%	1,123,800
Feb 4, 2025	0.81	0.84	0.71	0.72	0.72	-2.70%	1,219,112
Feb 3, 2025	0.73	0.79	0.70	0.74	0.74	-8.64%	1,322,712
Jan 31, 2025	0.78	0.89	0.76	0.81	0.81	6.58%	3,162,700
Jan 30, 2025	0.66	0.76	0.66	0.76	0.76	16.92%	1,842,942
Jan 29, 2025	0.76	0.78	0.65	0.65	0.65	-14.47%	2,852,500
Jan 28, 2025	0.79	0.82	0.74	0.76	0.76	1.33%	1,859,732
Jan 27, 2025	0.77	0.83	0.72	0.75	0.75	-11.76%	1,918,412
Jan 24, 2025	0.83	0.92	0.82	0.85	0.85	2.41%	2,113,900
Jan 23, 2025	0.86	0.88	0.78	0.83	0.83	-5.68%	2,491,500
Jan 22, 2025	1.02	1.03	0.88	0.88	0.88	-4.35%	2,434,100
Jan 21, 2025	1.04	1.07	0.92	0.92	0.92	-7.07%	2,588,700
Jan 20, 2025	0.97	1.04	0.90	0.99	0.99	10.00%	1,337,742