QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	1.36	1.38	1.22	1.29	1.29	-7.19%	5,278,610
Oct 23, 2026	1.38	1.40	1.36	1.39	1.39	-0.71%	2,599,352
Oct 22, 2026	1.48	1.49	1.37	1.40	1.40	-9.68%	5,109,308
Oct 21, 2026	1.46	1.58	1.40	1.55	1.55	6.16%	6,515,147
Oct 20, 2026	1.37	1.62	1.37	1.46	1.46	4.29%	8,848,125
Oct 19, 2026	1.50	1.52	1.36	1.40	1.40	-6.67%	6,733,248
Oct 16, 2026	1.60	1.62	1.48	1.50	1.50	-5.06%	6,926,234
Oct 15, 2026	1.44	1.68	1.44	1.58	1.58	8.22%	10,111,756
Oct 14, 2026	1.36	1.50	1.36	1.46	1.46	-7.59%	8,235,811
Oct 13, 2026	1.46	1.61	1.43	1.58	1.58	-	8,675,678
Oct 12, 2026	1.74	1.77	1.56	1.58	1.58	-15.51%	12,503,252
Oct 9, 2026	1.63	1.93	1.50	1.87	1.87	10.65%	20,409,875
Oct 8, 2026	1.66	1.78	1.55	1.69	1.69	1.81%	19,486,307
Oct 7, 2026	1.36	1.66	1.35	1.66	1.66	4.40%	23,841,172
Oct 6, 2026	1.71	1.87	1.49	1.59	1.59	3.25%	74,098,697
Oct 5, 2026	1.31	1.63	1.17	1.54	1.54	40.00%	122,025,117
Oct 2, 2026	0.94	1.30	0.88	1.10	1.10	40.20%	127,444,089
Oct 1, 2026	0.70	0.87	0.70	0.78	0.78	15.04%	12,688,557
Sep 30, 2026	0.70	0.72	0.65	0.68	0.68	0.06%	1,748,853
Sep 29, 2026	0.71	0.72	0.65	0.68	0.68	-0.92%	4,837,384
Sep 28, 2026	0.78	0.78	0.57	0.69	0.69	-11.35%	3,955,757
Sep 25, 2026	0.82	0.83	0.74	0.78	0.78	2.06%	2,101,544
Sep 24, 2026	0.75	0.77	0.70	0.76	0.76	-1.26%	2,193,865
Sep 23, 2026	0.83	0.83	0.77	0.77	0.77	-1.28%	1,576,761
Sep 22, 2026	0.85	0.87	0.77	0.78	0.78	-8.92%	1,846,861
Sep 21, 2026	0.85	0.88	0.83	0.86	0.86	-2.68%	1,317,390
Sep 18, 2026	0.89	0.90	0.84	0.88	0.88	1.13%	1,128,395
Sep 17, 2026	0.86	0.92	0.82	0.87	0.87	5.02%	1,965,728
Sep 16, 2026	0.84	0.85	0.82	0.83	0.83	-2.01%	1,443,344
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-1.12%	767,165
Sep 14, 2026	0.88	0.90	0.85	0.86	0.86	-3.91%	1,319,745
Sep 11, 2026	0.83	0.90	0.83	0.89	0.89	8.75%	1,315,205
Sep 10, 2026	0.83	0.84	0.80	0.82	0.82	-0.87%	647,580
Sep 9, 2026	0.89	0.90	0.83	0.83	0.83	-6.18%	1,128,761
Sep 8, 2026	0.85	0.90	0.85	0.88	0.88	5.58%	2,125,613
Sep 4, 2026	0.86	0.87	0.83	0.83	0.83	1.85%	1,533,413
Sep 3, 2026	0.85	0.86	0.81	0.82	0.82	0.24%	962,055
Sep 2, 2026	0.83	0.88	0.79	0.82	0.82	2.24%	2,241,502
Sep 1, 2026	0.83	0.84	0.79	0.80	0.80	-3.48%	1,081,182
Aug 31, 2026	0.86	0.87	0.81	0.83	0.83	-0.80%	1,139,599
Aug 28, 2026	0.86	0.86	0.81	0.83	0.83	-1.18%	931,677
Aug 27, 2026	0.84	0.86	0.82	0.84	0.84	3.12%	1,496,062
Aug 26, 2026	0.86	0.87	0.82	0.82	0.82	-5.08%	1,489,770
Aug 25, 2026	0.88	0.89	0.85	0.86	0.86	-0.47%	1,420,834
Aug 24, 2026	0.94	0.94	0.86	0.87	0.87	-5.36%	1,447,240
Aug 21, 2026	0.90	0.94	0.87	0.92	0.92	7.60%	2,155,499
Aug 20, 2026	0.93	1.01	0.83	0.85	0.85	-24.04%	8,002,576
Aug 19, 2026	0.91	1.35	0.91	1.12	1.12	24.79%	27,826,361
Aug 18, 2026	0.92	0.92	0.89	0.90	0.90	-4.51%	926,970
Aug 17, 2026	0.94	0.98	0.93	0.94	0.94	-4.08%	852,168