QYOU Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.44	0.44	0.41	0.41	0.41	-2.38%	15,595
Sep 16, 2026	0.33	0.46	0.33	0.42	0.42	27.27%	105,468
Sep 15, 2026	0.33	0.33	0.33	0.33	0.33	-4.35%	2,514
Sep 14, 2026	0.32	0.35	0.31	0.35	0.35	7.81%	38,771
Sep 11, 2026	0.33	0.33	0.32	0.32	0.32	6.67%	26,800
Sep 10, 2026	0.32	0.33	0.30	0.30	0.30	-11.76%	65,500
Sep 9, 2026	0.32	0.34	0.32	0.34	0.34	9.68%	30,150
Sep 8, 2026	0.32	0.32	0.31	0.31	0.31	-	1,575
Sep 4, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	31,460
Sep 3, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	11,392
Sep 2, 2026	0.28	0.31	0.27	0.31	0.31	12.73%	23,634
Sep 1, 2026	0.29	0.29	0.28	0.28	0.28	-	10,628
Aug 31, 2026	0.28	0.28	0.28	0.28	0.28	-	1,595
Aug 28, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	4,718
Aug 27, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	2,556
Aug 26, 2026	0.28	0.28	0.28	0.28	0.28	-	4,573
Aug 25, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	580
Aug 24, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	1,055
Aug 21, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	8,457
Aug 19, 2026	0.28	0.28	0.28	0.28	0.28	-	1,324
Aug 18, 2026	0.28	0.28	0.28	0.28	0.28	-6.67%	555
Aug 17, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	5,089
Aug 14, 2026	0.28	0.30	0.28	0.28	0.28	-	14,580
Aug 12, 2026	0.28	0.28	0.28	0.28	0.28	-	2,429
Aug 11, 2026	0.29	0.30	0.28	0.28	0.28	-6.67%	6,150
Aug 5, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	16,707
Aug 4, 2026	0.29	0.29	0.29	0.29	0.29	1.75%	3,219
Jul 31, 2026	0.29	0.29	0.29	0.29	0.29	-	4,968
Jul 30, 2026	0.29	0.29	0.29	0.29	0.29	-	1,708
Jul 29, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	4,166
Jul 28, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	916
Jul 27, 2026	0.28	0.30	0.28	0.30	0.30	-	15,504
Jul 24, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	1,857
Jul 23, 2026	0.28	0.29	0.28	0.29	0.29	-5.00%	3,502
Jul 22, 2026	0.33	0.33	0.30	0.30	0.30	5.26%	6,452
Jul 21, 2026	0.28	0.29	0.28	0.29	0.29	-	3,000
Jul 20, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	3,606
Jul 17, 2026	0.29	0.29	0.29	0.29	0.29	-	8,432
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	2,583
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	2,792
Jul 13, 2026	0.29	0.29	0.29	0.29	0.29	-6.56%	2,905
Jul 10, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	5,627
Jul 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	4,500
Jul 7, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	7,888
Jul 3, 2026	0.30	0.31	0.30	0.31	0.31	1.67%	5,969
Jul 2, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	7,242
Jun 30, 2026	0.32	0.32	0.31	0.31	0.31	-	23,250
Jun 29, 2026	0.31	0.31	0.31	0.31	0.31	-4.62%	16,921
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	4.84%	26,100
Jun 25, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	20,755