QYOU Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.36	0.36	0.35	0.36	-	2.90%	28,907
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	35,162
Apr 22, 2026	0.35	0.35	0.34	0.35	0.35	-	17,842
Apr 20, 2026	0.34	0.35	0.33	0.35	0.35	2.94%	15,082
Apr 17, 2026	0.34	0.34	0.34	0.34	0.34	-	4,165
Apr 16, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	1,122
Apr 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.47%	3,814
Apr 13, 2026	0.35	0.35	0.34	0.34	0.34	-	9,723
Apr 10, 2026	0.34	0.34	0.34	0.34	0.34	-	500
Apr 9, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	1,500
Apr 8, 2026	0.35	0.35	0.33	0.33	0.33	-2.94%	8,514
Apr 6, 2026	0.31	0.34	0.31	0.34	0.34	-5.56%	5,607
Apr 2, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	9,941
Apr 1, 2026	0.36	0.36	0.36	0.36	0.36	4.41%	2,801
Mar 31, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	4,166
Mar 30, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	5,021
Mar 27, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	1,427
Mar 26, 2026	0.35	0.36	0.32	0.35	0.35	12.90%	206,215
Mar 25, 2026	0.28	0.31	0.28	0.31	0.31	3.33%	13,900
Mar 24, 2026	0.32	0.32	0.30	0.30	0.30	-	2,085
Mar 23, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	4,733
Mar 20, 2026	0.30	0.30	0.28	0.28	0.28	-9.68%	40,646
Mar 19, 2026	0.29	0.31	0.29	0.31	0.31	-	6,739
Mar 18, 2026	0.32	0.32	0.29	0.31	0.31	-6.06%	46,365
Mar 17, 2026	0.33	0.33	0.33	0.33	0.33	-	2,025
Mar 16, 2026	0.33	0.33	0.33	0.33	0.33	-	7,908
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-	66,108
Mar 11, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	49,015
Mar 10, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	1,500
Mar 9, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	8,937
Mar 5, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	12,852
Mar 4, 2026	0.36	0.36	0.33	0.34	0.34	-6.94%	70,901
Mar 3, 2026	0.36	0.36	0.36	0.36	0.36	-5.26%	2,778
Mar 2, 2026	0.38	0.38	0.38	0.38	0.38	-2.56%	500
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	9.86%	6,618
Feb 26, 2026	0.38	0.39	0.36	0.36	0.36	1.43%	24,977
Feb 25, 2026	0.35	0.35	0.32	0.35	0.35	-	8,813
Feb 24, 2026	0.35	0.35	0.33	0.35	0.35	4.48%	16,161
Feb 23, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	7,403
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