QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.92	0.92	0.83	0.87	0.87	-8.09%	1,404,545
Jul 27, 2026	0.90	1.04	0.88	0.95	0.95	7.79%	3,528,863
Jul 24, 2026	0.90	0.93	0.85	0.88	0.88	-0.50%	1,945,595
Jul 23, 2026	0.89	0.99	0.88	0.89	0.89	-2.26%	3,112,888
Jul 22, 2026	1.01	1.02	0.82	0.91	0.91	-23.22%	11,332,141
Jul 21, 2026	1.19	1.22	1.17	1.18	1.18	-0.84%	1,469,390
Jul 20, 2026	1.27	1.29	1.14	1.19	1.19	-6.30%	2,377,324
Jul 17, 2026	1.28	1.32	1.24	1.27	1.27	-5.22%	2,681,459
Jul 16, 2026	1.37	1.38	1.28	1.34	1.34	-5.63%	2,560,674
Jul 15, 2026	1.47	1.50	1.39	1.42	1.42	-5.33%	1,702,811
Jul 14, 2026	1.49	1.56	1.47	1.50	1.50	1.35%	2,354,511
Jul 13, 2026	1.50	1.56	1.46	1.48	1.48	-8.07%	2,114,594
Jul 10, 2026	1.60	1.62	1.52	1.61	1.61	0.63%	5,264,567
Jul 9, 2026	1.59	1.62	1.53	1.60	1.60	-0.62%	1,688,961
Jul 8, 2026	1.56	1.62	1.52	1.61	1.61	-6.94%	2,698,696
Jul 7, 2026	1.59	1.74	1.59	1.73	1.73	4.22%	4,417,053
Jul 6, 2026	1.60	1.75	1.57	1.66	1.66	16.08%	11,295,435
Jul 2, 2026	1.48	1.57	1.42	1.43	1.43	-5.30%	4,207,362
Jul 1, 2026	1.67	1.81	1.50	1.51	1.51	4.86%	16,887,071
Jun 30, 2026	1.46	1.50	1.38	1.44	1.44	-6.49%	3,718,642
Jun 29, 2026	1.64	1.66	1.51	1.54	1.54	-4.35%	4,147,429
Jun 26, 2026	1.57	1.65	1.47	1.61	1.61	-1.83%	3,051,389
Jun 25, 2026	1.69	1.75	1.60	1.64	1.64	-3.53%	5,257,159
Jun 24, 2026	1.80	1.82	1.65	1.70	1.70	-10.53%	6,659,308
Jun 23, 2026	1.83	1.99	1.78	1.90	1.90	-5.47%	9,161,026
Jun 22, 2026	2.27	2.28	1.96	2.01	2.01	-	13,430,536
Jun 18, 2026	2.31	2.52	1.99	2.01	2.01	5.79%	45,631,670
Jun 17, 2026	2.07	2.22	1.87	1.90	1.90	-8.65%	10,293,912
Jun 16, 2026	2.20	2.31	1.96	2.08	2.08	-5.45%	18,905,363
Jun 15, 2026	1.53	2.62	1.45	2.20	2.20	70.54%	122,263,013
Jun 12, 2026	1.41	1.43	1.27	1.29	1.29	-15.13%	4,751,021
Jun 11, 2026	1.45	1.55	1.38	1.52	1.52	6.67%	6,064,462
Jun 10, 2026	1.45	1.53	1.41	1.43	1.43	-10.94%	7,898,961
Jun 9, 2026	1.56	1.84	1.45	1.60	1.60	13.48%	43,260,023
Jun 8, 2026	1.76	1.77	1.39	1.41	1.41	-0.70%	31,544,794
Jun 5, 2026	1.62	1.68	1.26	1.42	1.42	-24.06%	14,569,505
Jun 4, 2026	1.82	2.17	1.67	1.87	1.87	-11.37%	15,223,321
Jun 3, 2026	2.27	2.44	1.82	2.11	2.11	-9.05%	21,612,949
Jun 2, 2026	3.13	3.18	2.22	2.32	2.32	-24.68%	24,473,193
Jun 1, 2026	3.00	3.85	2.95	3.08	3.08	0.33%	44,129,352
May 29, 2026	3.44	3.70	2.08	3.07	3.07	2.33%	108,141,801
May 28, 2026	2.56	3.41	2.26	3.00	3.00	42.86%	102,189,075
May 27, 2026	1.26	2.35	1.22	2.10	2.10	38.16%	79,241,555
May 26, 2026	1.56	1.59	1.11	1.52	1.52	109.08%	217,503,929
May 22, 2026	0.48	1.06	0.44	0.73	0.73	140.01%	788,564,742
May 21, 2026	0.43	0.46	0.28	0.30	0.30	-22.61%	15,759,606
May 20, 2026	0.44	0.45	0.33	0.39	0.39	3.00%	10,721,512
May 19, 2026	0.44	0.44	0.37	0.38	0.38	2.07%	1,166,800
May 18, 2026	0.40	0.41	0.36	0.37	0.37	-5.75%	1,055,650
May 15, 2026	0.38	0.41	0.38	0.40	0.40	-0.18%	211,388