QYOU Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	4,500
Jun 4, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	18,102
Jun 3, 2026	0.31	0.33	0.31	0.33	0.33	13.79%	4,938
Jun 2, 2026	0.33	0.33	0.29	0.29	0.29	-12.12%	34,221
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	3.13%	2,087
May 29, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	3,459
May 28, 2026	0.33	0.33	0.29	0.31	0.31	-6.06%	28,900
May 26, 2026	0.35	0.35	0.33	0.33	0.33	-8.33%	14,173
May 25, 2026	0.36	0.36	0.36	0.36	0.36	-	14,064
May 22, 2026	0.36	0.36	0.36	0.36	0.36	-	1,967
May 20, 2026	0.31	0.36	0.31	0.36	0.36	9.09%	3,001
May 15, 2026	0.32	0.33	0.32	0.33	0.33	10.00%	16,831
May 14, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	6,549
May 13, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	2,139
May 12, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	994
May 11, 2026	0.32	0.33	0.32	0.33	0.33	-2.94%	1,632
May 8, 2026	0.32	0.34	0.32	0.34	0.34	-	4,501
May 7, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	3,205
May 6, 2026	0.31	0.34	0.31	0.34	0.34	11.67%	8,985
May 4, 2026	0.31	0.31	0.29	0.30	0.30	-9.09%	51,192
May 1, 2026	0.30	0.33	0.30	0.33	0.33	-1.49%	2,824
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	1.52%	1,609
Apr 29, 2026	0.34	0.34	0.33	0.33	0.33	-	7,245
Apr 27, 2026	0.34	0.35	0.33	0.33	0.33	-7.04%	32,246
Apr 24, 2026	0.36	0.36	0.35	0.36	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