Questor Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.31	0.31	0.28	0.28	0.28	-17.65%	20,000
Mar 19, 2026	0.31	0.34	0.28	0.34	0.34	9.68%	39,988
Mar 18, 2026	0.31	0.31	0.30	0.31	0.31	-3.13%	206,427
Mar 17, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	4,500
Mar 16, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	24,187
Mar 13, 2026	0.31	0.34	0.31	0.34	0.34	-5.56%	19,040
Mar 11, 2026	0.33	0.36	0.33	0.36	0.36	-5.26%	52,020
Mar 6, 2026	0.36	0.38	0.36	0.38	0.38	5.56%	9,731
Mar 5, 2026	0.38	0.38	0.36	0.36	0.36	18.03%	3,113
Mar 4, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	28,706
Mar 3, 2026	0.32	0.32	0.30	0.30	0.30	-6.25%	5,160
Mar 2, 2026	0.33	0.33	0.31	0.32	0.32	-	18,078
Feb 27, 2026	0.34	0.34	0.32	0.32	0.32	-5.88%	35,050
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	2,426
Feb 24, 2026	0.34	0.34	0.32	0.33	0.33	-5.71%	22,000
Feb 23, 2026	0.35	0.35	0.35	0.35	0.35	-4.11%	4,100
Feb 19, 2026	0.38	0.38	0.37	0.37	0.37	4.29%	4,050
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	114,150
Feb 17, 2026	0.37	0.37	0.34	0.34	0.34	-8.11%	13,585
Feb 13, 2026	0.35	0.37	0.35	0.37	0.37	8.82%	172,003
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-6.85%	500
Feb 10, 2026	0.35	0.37	0.35	0.37	0.37	12.31%	1,520
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	500
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	3.08%	32,837
Feb 5, 2026	0.36	0.36	0.33	0.33	0.33	-8.45%	64,317
Feb 4, 2026	0.38	0.38	0.36	0.36	0.36	-	5,700
Feb 3, 2026	0.35	0.36	0.35	0.36	0.36	-4.05%	16,600
Feb 2, 2026	0.38	0.38	0.37	0.37	0.37	-3.90%	7,325
Jan 30, 2026	0.42	0.42	0.35	0.39	0.39	-12.50%	182,870
Jan 28, 2026	0.43	0.44	0.43	0.44	0.44	1.15%	3,029
Jan 26, 2026	0.44	0.44	0.44	0.44	0.44	-	10,709
Jan 23, 2026	0.41	0.44	0.41	0.44	0.44	8.75%	2,141
Jan 22, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	8,212
Jan 20, 2026	0.41	0.41	0.41	0.41	0.41	-	7,600
Jan 19, 2026	0.42	0.43	0.41	0.41	0.41	-4.65%	13,566
Jan 16, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	6,000
Jan 15, 2026	0.41	0.41	0.41	0.41	0.41	-	2,102
Jan 14, 2026	0.41	0.44	0.41	0.41	0.41	-	19,810
Jan 13, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	20,840
Jan 12, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	1,948
Jan 9, 2026	0.40	0.40	0.39	0.40	0.40	-4.76%	35,000
Jan 8, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	500
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	2,256
Jan 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	40,685
Dec 31, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	1,503
Dec 30, 2025	0.40	0.40	0.39	0.40	0.40	1.28%	54,100
Dec 29, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	23,586
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-3.75%	4,807
Dec 23, 2025	0.40	0.41	0.39	0.40	0.40	1.27%	11,550
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	-15.96%	4,020