Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.24	2.28	2.19	2.24	2.24	1.36%	210,222
Oct 8, 2026	2.24	2.24	2.20	2.21	2.21	-1.78%	187,353
Oct 7, 2026	2.31	2.31	2.25	2.25	2.25	-3.02%	162,978
Oct 6, 2026	2.29	2.37	2.28	2.32	2.32	2.20%	101,533
Oct 5, 2026	2.30	2.40	2.25	2.27	2.27	-2.58%	350,257
Oct 2, 2026	2.49	2.49	2.27	2.33	2.33	-5.28%	415,993
Oct 1, 2026	2.20	2.49	2.20	2.46	2.46	16.59%	760,969
Sep 30, 2026	2.46	2.47	2.07	2.11	2.11	-14.92%	862,533
Sep 29, 2026	2.81	2.84	2.40	2.48	2.48	-6.06%	739,183
Sep 25, 2026	2.67	2.75	2.64	2.64	2.64	-1.12%	255,323
Sep 24, 2026	2.86	2.86	2.66	2.67	2.67	-6.64%	344,161
Sep 23, 2026	2.52	2.88	2.50	2.86	2.86	14.86%	797,543
Sep 22, 2026	2.43	2.55	2.43	2.49	2.49	0.40%	248,657
Sep 21, 2026	2.41	2.48	2.36	2.48	2.48	5.98%	378,125
Sep 18, 2026	2.43	2.46	2.32	2.34	2.34	-2.90%	324,827
Sep 17, 2026	2.38	2.48	2.35	2.41	2.41	2.55%	318,593
Sep 16, 2026	2.52	2.58	2.34	2.35	2.35	-6.75%	416,990
Sep 15, 2026	2.69	2.77	2.51	2.52	2.52	-5.97%	255,371
Sep 14, 2026	2.32	2.90	2.30	2.68	2.68	14.53%	1,072,820
Sep 11, 2026	2.41	2.43	2.32	2.34	2.34	-2.09%	139,129
Sep 10, 2026	2.48	2.48	2.36	2.39	2.39	-3.63%	179,356
Sep 9, 2026	2.53	2.53	2.40	2.48	2.48	-1.98%	191,037
Sep 8, 2026	2.43	2.61	2.37	2.53	2.53	6.30%	603,718
Sep 4, 2026	2.38	2.43	2.32	2.38	2.38	-2.46%	190,016
Sep 3, 2026	2.61	2.61	2.32	2.44	2.44	-6.87%	770,295
Sep 2, 2026	2.73	2.73	2.60	2.62	2.62	-4.38%	219,585
Sep 1, 2026	2.77	2.79	2.71	2.74	2.74	-3.18%	107,189
Aug 31, 2026	2.89	2.89	2.75	2.83	2.83	-	217,345
Aug 28, 2026	2.88	2.89	2.79	2.83	2.83	-0.70%	207,073
Aug 27, 2026	2.94	2.97	2.85	2.85	2.85	-0.70%	160,459
Aug 26, 2026	2.89	2.94	2.86	2.87	2.87	0.70%	185,777
Aug 25, 2026	2.82	2.87	2.79	2.85	2.85	1.06%	176,955
Aug 24, 2026	2.89	2.91	2.78	2.82	2.82	-2.76%	334,101
Aug 21, 2026	3.00	3.03	2.90	2.90	2.90	-3.97%	362,257
Aug 20, 2026	3.09	3.09	2.97	3.02	3.02	-2.58%	133,378
Aug 19, 2026	3.03	3.11	3.00	3.10	3.10	0.65%	83,676
Aug 18, 2026	3.00	3.10	2.90	3.08	3.08	-	276,473
Aug 17, 2026	3.25	3.25	3.07	3.08	3.08	-10.47%	302,921
Aug 14, 2026	3.42	3.46	3.32	3.44	3.44	2.08%	152,836
Aug 13, 2026	3.38	3.55	3.31	3.37	3.37	1.20%	249,611
Aug 12, 2026	3.23	3.35	3.20	3.33	3.33	4.72%	219,195
Aug 11, 2026	3.11	3.23	3.11	3.18	3.18	2.25%	215,761
Aug 10, 2026	3.05	3.14	3.05	3.11	3.11	1.30%	191,895
Aug 7, 2026	3.08	3.12	3.02	3.07	3.07	0.66%	121,943
Aug 6, 2026	3.06	3.09	3.00	3.05	3.05	-0.33%	108,724
Aug 5, 2026	3.21	3.25	3.05	3.06	3.06	-1.61%	261,513
Aug 4, 2026	3.04	3.14	2.97	3.11	3.11	7.24%	308,603
Jul 31, 2026	3.03	3.04	2.85	2.90	2.90	-3.33%	198,258
Jul 30, 2026	2.93	3.00	2.77	3.00	3.00	10.29%	238,607
Jul 29, 2026	2.93	2.97	2.68	2.72	2.72	-7.80%	417,589