QuarticOn Spólka Akcyjna Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.42	0.42	0.42	0.42	0.42	18.86%	574
May 28, 2025	0.35	0.35	0.35	0.35	0.35	16.67%	924
May 23, 2025	0.30	0.30	0.30	0.30	0.30	-	362
May 21, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	345
May 16, 2025	0.35	0.35	0.35	0.35	0.35	-	100
May 14, 2025	0.30	0.35	0.30	0.35	0.35	40.00%	4,590
May 13, 2025	0.25	0.25	0.25	0.25	0.25	-16.11%	5,104
May 9, 2025	0.30	0.30	0.30	0.30	0.30	-3.87%	100
May 8, 2025	0.31	0.31	0.31	0.31	0.31	-9.88%	850
Apr 23, 2025	0.34	0.34	0.34	0.34	0.34	-1.71%	381
Apr 22, 2025	0.35	0.35	0.35	0.35	0.35	-20.45%	2,440
Apr 15, 2025	0.44	0.44	0.44	0.44	0.44	12.24%	1
Apr 14, 2025	0.39	0.39	0.39	0.39	0.39	-10.91%	5,827
Apr 9, 2025	0.44	0.44	0.44	0.44	0.44	-	222
Mar 21, 2025	0.40	0.44	0.40	0.44	0.44	-	2,223
Mar 17, 2025	0.40	0.44	0.40	0.44	0.44	-2.22%	151
Mar 13, 2025	0.45	0.45	0.45	0.45	0.45	-1.75%	1,000
Mar 11, 2025	0.46	0.46	0.46	0.46	0.46	14.50%	98
Mar 10, 2025	0.40	0.40	0.40	0.40	0.40	-13.79%	1,725
Mar 5, 2025	0.46	0.46	0.46	0.46	0.46	0.87%	50
Feb 28, 2025	0.46	0.46	0.46	0.46	0.46	15.00%	1
Feb 27, 2025	0.40	0.40	0.40	0.40	0.40	-5.66%	3,200
Feb 18, 2025	0.42	0.42	0.42	0.42	0.42	-7.83%	200
Feb 14, 2025	0.46	0.46	0.46	0.46	0.46	6.98%	1
Feb 12, 2025	0.43	0.43	0.43	0.43	0.43	-7.73%	309
Feb 5, 2025	0.47	0.47	0.47	0.47	0.47	-1.69%	500
Feb 4, 2025	0.47	0.47	0.47	0.47	0.47	12.86%	309
Feb 3, 2025	0.42	0.42	0.42	0.42	0.42	-12.13%	120
Jan 31, 2025	0.48	0.48	0.48	0.48	0.48	-0.42%	92
Jan 30, 2025	0.48	0.48	0.48	0.48	0.48	6.67%	229
Jan 27, 2025	0.45	0.45	0.45	0.45	0.45	-6.25%	4,380
Jan 23, 2025	0.48	0.48	0.48	0.48	0.48	11.11%	300
Jan 22, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	10
Jan 21, 2025	0.43	0.43	0.43	0.43	0.43	-11.89%	34
Jan 7, 2025	0.44	0.49	0.44	0.49	0.49	-	137
Jan 3, 2025	0.49	0.49	0.49	0.49	0.49	-	1
Jan 2, 2025	0.49	0.49	0.49	0.49	0.49	-	200
Dec 30, 2024	0.46	0.49	0.46	0.49	0.49	10.41%	53
Dec 27, 2024	0.47	0.47	0.44	0.44	0.44	-7.92%	141
Dec 23, 2024	0.41	0.48	0.41	0.48	0.48	26.32%	1,475
Dec 20, 2024	0.40	0.40	0.38	0.38	0.38	-23.69%	5,616
Dec 19, 2024	0.50	0.50	0.50	0.50	0.50	-0.40%	88
Dec 18, 2024	0.42	0.50	0.42	0.50	0.50	16.28%	45
Dec 17, 2024	0.43	0.43	0.43	0.43	0.43	-4.02%	175
Dec 16, 2024	0.45	0.45	0.45	0.45	0.45	-10.40%	25
Dec 13, 2024	0.50	0.50	0.50	0.50	0.50	15.74%	5
Dec 12, 2024	0.44	0.44	0.43	0.43	0.43	-	3,442
Dec 11, 2024	0.43	0.43	0.43	0.43	0.43	-28.00%	4,969
Dec 10, 2024	0.60	0.60	0.60	0.60	0.60	-	5
Dec 9, 2024	0.60	0.60	0.60	0.60	0.60	-	96