Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	1.25	1.43	1.20	1.43	1.43	5.93%	3,348,750
Jun 5, 2025	1.44	1.47	1.30	1.35	1.35	-7.53%	2,814,300
Jun 4, 2025	1.50	1.50	1.42	1.46	1.46	-3.95%	2,133,300
Jun 3, 2025	1.51	1.60	1.48	1.52	1.52	-0.65%	4,008,010
Jun 2, 2025	1.47	1.53	1.33	1.53	1.53	5.52%	4,634,000
May 30, 2025	1.60	1.62	1.37	1.45	1.45	-20.33%	10,425,300
May 29, 2025	1.58	1.84	1.50	1.82	1.82	24.66%	5,709,100
May 28, 2025	1.74	1.77	1.40	1.46	1.46	-19.78%	7,800,800
May 27, 2025	2.05	2.05	1.66	1.82	1.82	14.47%	11,144,000
May 26, 2025	0.94	1.65	0.93	1.59	1.59	80.68%	7,466,300
May 23, 2025	0.75	0.92	0.73	0.88	0.88	14.29%	8,529,700
May 22, 2025	0.63	0.79	0.63	0.77	0.77	14.93%	4,499,600
May 21, 2025	0.67	0.67	0.64	0.67	0.67	1.52%	926,615
May 20, 2025	0.69	0.72	0.65	0.66	0.66	4.76%	2,740,700
May 16, 2025	0.57	0.64	0.57	0.63	0.63	8.62%	1,455,317
May 15, 2025	0.58	0.58	0.56	0.58	0.58	-	111,416
May 14, 2025	0.61	0.61	0.55	0.58	0.58	-3.33%	393,228
May 13, 2025	0.62	0.62	0.58	0.60	0.60	-	600,100
May 12, 2025	0.62	0.64	0.60	0.60	0.60	-	557,944
May 9, 2025	0.65	0.65	0.59	0.60	0.60	-6.25%	809,893
May 8, 2025	0.55	0.65	0.55	0.64	0.64	18.52%	1,898,002
May 7, 2025	0.55	0.56	0.53	0.54	0.54	1.89%	145,047
May 6, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	92,640
May 5, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	242,100
May 2, 2025	0.52	0.57	0.51	0.55	0.55	3.77%	1,031,000
May 1, 2025	0.51	0.53	0.51	0.53	0.53	-1.85%	153,300
Apr 30, 2025	0.54	0.55	0.51	0.54	0.54	-	1,105,300
Apr 29, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	201,623
Apr 28, 2025	0.56	0.57	0.54	0.55	0.55	1.85%	272,200
Apr 25, 2025	0.57	0.57	0.54	0.54	0.54	-4.42%	744,800
Apr 24, 2025	0.58	0.60	0.56	0.57	0.57	-4.24%	399,900
Apr 23, 2025	0.59	0.62	0.57	0.59	0.59	3.51%	1,286,100
Apr 22, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	392,500
Apr 21, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	173,600
Apr 17, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	158,900
Apr 16, 2025	0.54	0.63	0.52	0.58	0.58	9.43%	1,100,642
Apr 15, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	390,500
Apr 14, 2025	0.61	0.61	0.57	0.57	0.57	-3.39%	580,000
Apr 11, 2025	0.58	0.61	0.57	0.59	0.59	1.72%	461,500
Apr 10, 2025	0.62	0.62	0.56	0.58	0.58	-3.33%	873,304
Apr 9, 2025	0.54	0.63	0.54	0.60	0.60	13.21%	975,600
Apr 8, 2025	0.57	0.60	0.53	0.53	0.53	-1.85%	882,600
Apr 7, 2025	0.51	0.56	0.51	0.54	0.54	-1.82%	758,000
Apr 4, 2025	0.55	0.56	0.49	0.55	0.55	-1.79%	1,048,327
Apr 3, 2025	0.56	0.61	0.56	0.56	0.56	-6.67%	1,053,031
Apr 2, 2025	0.60	0.62	0.59	0.60	0.60	-	266,848
Apr 1, 2025	0.62	0.64	0.60	0.60	0.60	-1.64%	251,600
Mar 31, 2025	0.60	0.62	0.56	0.61	0.61	3.39%	571,300
Mar 28, 2025	0.63	0.63	0.58	0.59	0.59	-3.28%	480,700
Mar 27, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	664,423