QYOU Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	-	1,046
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-6.76%	6,445
Feb 10, 2026	0.35	0.37	0.35	0.37	0.37	-1.33%	4,077
Feb 6, 2026	0.38	0.38	0.37	0.38	0.38	4.17%	12,000
Feb 5, 2026	0.37	0.37	0.32	0.36	0.36	-	29,419
Feb 4, 2026	0.38	0.38	0.36	0.36	0.36	-1.37%	4,292
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	4.29%	14,376
Feb 2, 2026	0.39	0.39	0.34	0.35	0.35	-5.41%	16,664
Jan 30, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	29,063
Jan 29, 2026	0.38	0.38	0.38	0.38	0.38	-3.85%	3,189
Jan 28, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	6,821
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	23,384
Jan 26, 2026	0.38	0.39	0.38	0.39	0.39	4.00%	9,585
Jan 23, 2026	0.36	0.38	0.36	0.38	0.38	1.35%	16,093
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	1,003
Jan 21, 2026	0.36	0.36	0.36	0.36	0.36	-	2,791
Jan 20, 2026	0.34	0.37	0.34	0.36	0.36	-2.70%	6,862
Jan 19, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	3,922
Jan 16, 2026	0.35	0.38	0.35	0.38	0.38	2.70%	6,811
Jan 15, 2026	0.37	0.37	0.37	0.37	0.37	5.71%	4,637
Jan 14, 2026	0.35	0.35	0.35	0.35	0.35	-	10,470
Jan 13, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	48,380
Jan 12, 2026	0.37	0.38	0.34	0.35	0.35	-5.48%	29,850
Jan 9, 2026	0.36	0.37	0.35	0.37	0.37	4.29%	14,000
Jan 8, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	21,734
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	-	6,887
Jan 6, 2026	0.36	0.36	0.34	0.34	0.34	-	47,056
Jan 5, 2026	0.33	0.35	0.33	0.34	0.34	-5.56%	40,470
Jan 2, 2026	0.34	0.36	0.34	0.36	0.36	7.46%	51,840
Dec 31, 2025	0.35	0.35	0.31	0.34	0.34	-1.47%	126,007
Dec 30, 2025	0.38	0.38	0.34	0.34	0.34	-	18,399
Dec 29, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	31,178
Dec 24, 2025	0.33	0.33	0.33	0.33	0.33	1.54%	3,992
Dec 23, 2025	0.32	0.33	0.32	0.33	0.33	-7.14%	23,102
Dec 22, 2025	0.31	0.35	0.31	0.35	0.35	14.75%	86,058
Dec 19, 2025	0.33	0.33	0.31	0.31	0.31	-8.96%	191,395
Dec 18, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	47,257
Dec 17, 2025	0.32	0.34	0.32	0.33	0.33	-5.71%	29,444
Dec 16, 2025	0.35	0.35	0.35	0.35	0.35	-	19,191
Dec 15, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	60,120
Dec 12, 2025	0.37	0.37	0.36	0.36	0.36	-4.00%	133,416
Dec 11, 2025	0.38	0.38	0.37	0.38	0.38	-1.32%	21,833
Dec 10, 2025	0.37	0.38	0.33	0.38	0.38	-2.56%	83,761
Dec 9, 2025	0.38	0.42	0.38	0.39	0.39	-9.30%	88,435
Dec 8, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	18,156
Dec 5, 2025	0.44	0.45	0.44	0.45	0.45	-4.26%	13,020
Dec 4, 2025	0.46	0.47	0.43	0.47	0.47	5.62%	64,455
Dec 3, 2025	0.45	0.45	0.44	0.45	0.45	-4.30%	20,851
Dec 1, 2025	0.51	0.52	0.46	0.47	0.47	-7.00%	118,971
Nov 28, 2025	0.47	0.50	0.47	0.50	0.50	8.70%	15,116