ColdQuanta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	14.25	17.51	13.01	15.59	15.59	14.13%	6,291,161
Feb 13, 2026	13.50	14.00	12.80	13.66	13.66	3.37%	3,288,476
Feb 12, 2026	13.75	14.50	12.33	13.22	13.22	-7.91%	3,003,384
Feb 11, 2026	13.64	14.49	12.55	14.35	14.35	13.30%	4,079,159
Feb 10, 2026	12.29	13.64	12.01	12.67	12.67	15.14%	7,163,128
Feb 9, 2026	11.88	12.13	10.83	11.00	11.00	-5.66%	3,364,201
Feb 6, 2026	11.31	11.82	10.85	11.66	11.66	8.57%	3,923,084
Feb 5, 2026	12.36	12.63	10.68	10.74	10.74	-15.37%	4,900,045
Feb 4, 2026	14.39	14.77	12.51	12.69	12.69	-11.44%	2,366,542
Feb 3, 2026	14.50	15.39	13.76	14.33	14.33	2.36%	2,021,596
Feb 2, 2026	13.55	14.00	12.98	14.00	14.00	3.70%	1,770,120
Jan 30, 2026	15.11	15.31	13.21	13.50	13.50	-12.68%	2,542,105
Jan 29, 2026	16.62	16.80	15.31	15.46	15.46	-5.50%	1,553,284
Jan 28, 2026	16.85	17.00	16.01	16.36	16.36	-3.37%	1,297,281
Jan 27, 2026	16.82	17.33	16.61	16.93	16.93	1.74%	908,833
Jan 26, 2026	18.13	18.25	16.36	16.64	16.64	-4.09%	1,492,727
Jan 23, 2026	17.25	17.99	17.00	17.35	17.35	-0.12%	983,928
Jan 22, 2026	16.60	17.93	16.53	17.37	17.37	6.83%	1,554,266
Jan 21, 2026	16.25	16.98	16.00	16.26	16.26	1.37%	1,430,583
Jan 20, 2026	16.50	17.28	15.68	16.04	16.04	-7.01%	1,722,041
Jan 16, 2026	17.00	18.19	16.71	17.25	17.25	0.47%	1,275,710
Jan 15, 2026	17.30	18.40	17.15	17.17	17.17	-0.75%	1,364,183
Jan 14, 2026	17.94	18.32	17.05	17.30	17.30	-4.21%	1,427,886
Jan 13, 2026	18.74	19.00	17.17	18.06	18.06	-3.01%	2,379,758
Jan 12, 2026	18.50	19.73	18.30	18.62	18.62	-0.96%	1,377,384
Jan 9, 2026	19.50	19.94	18.72	18.80	18.80	-2.99%	1,928,626
Jan 8, 2026	17.88	19.54	17.50	19.38	19.38	7.97%	3,536,278
Jan 7, 2026	17.21	18.25	16.64	17.95	17.95	5.59%	1,895,661
Jan 6, 2026	18.92	19.00	16.90	17.00	17.00	-8.65%	2,964,241
Jan 5, 2026	17.44	18.82	16.82	18.61	18.61	8.58%	3,619,962
Jan 2, 2026	15.87	17.15	15.85	17.14	17.14	9.87%	1,736,552
Dec 31, 2025	15.87	16.18	15.52	15.60	15.60	-1.02%	1,126,548
Dec 30, 2025	16.20	16.35	15.67	15.76	15.76	-3.79%	1,309,060
Dec 29, 2025	16.28	17.22	16.12	16.38	16.38	-6.51%	1,724,283
Dec 26, 2025	18.50	18.62	17.35	17.52	17.52	-2.40%	1,953,589
Dec 24, 2025	17.99	18.24	17.30	17.95	17.95	3.94%	1,690,189
Dec 23, 2025	15.97	17.85	15.75	17.27	17.27	9.86%	4,090,367
Dec 22, 2025	14.32	16.00	14.15	15.72	15.72	13.50%	3,751,603
Dec 19, 2025	13.35	14.58	13.12	13.85	13.85	3.82%	2,393,458
Dec 18, 2025	13.65	13.75	13.10	13.34	13.34	-0.60%	873,386
Dec 17, 2025	13.84	14.19	13.10	13.42	13.42	-2.68%	908,855
Dec 16, 2025	13.75	14.18	13.03	13.79	13.79	-1.50%	1,964,317
Dec 15, 2025	15.18	15.22	13.85	14.00	14.00	-6.10%	1,645,273
Dec 12, 2025	15.14	15.78	14.65	14.91	14.91	1.57%	2,213,244
Dec 11, 2025	14.03	15.26	13.82	14.68	14.68	4.78%	1,697,709
Dec 10, 2025	14.44	14.56	14.00	14.01	14.01	-2.78%	967,298
Dec 9, 2025	14.59	14.93	14.17	14.41	14.41	-0.28%	801,676
Dec 8, 2025	14.85	15.00	14.25	14.45	14.45	-0.41%	1,088,194
Dec 5, 2025	15.40	15.45	14.50	14.51	14.51	-5.04%	1,281,469
Dec 4, 2025	14.65	16.07	14.51	15.28	15.28	4.30%	3,417,191