iQSTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	1.98	2.40	1.94	2.35	2.35	19.29%	140,463
Feb 26, 2026	1.94	2.00	1.91	1.97	1.97	3.14%	39,960
Feb 25, 2026	1.94	1.95	1.88	1.91	1.91	-	40,791
Feb 24, 2026	1.93	1.96	1.90	1.91	1.91	-1.04%	20,244
Feb 23, 2026	2.00	2.00	1.92	1.93	1.93	-3.50%	37,137
Feb 20, 2026	1.91	2.20	1.88	2.00	2.00	5.82%	104,791
Feb 19, 2026	2.06	2.08	1.89	1.89	1.89	-7.80%	46,908
Feb 18, 2026	1.87	2.10	1.80	2.05	2.05	10.22%	87,525
Feb 17, 2026	2.03	2.03	1.80	1.86	1.86	-8.37%	80,027
Feb 13, 2026	2.06	2.15	2.03	2.03	2.03	-1.46%	73,293
Feb 12, 2026	2.16	2.18	2.06	2.06	2.06	-4.19%	23,000
Feb 11, 2026	2.15	2.25	2.15	2.15	2.15	-	28,248
Feb 10, 2026	2.29	2.32	2.15	2.15	2.15	-8.12%	67,426
Feb 9, 2026	2.31	2.35	2.25	2.34	2.34	1.74%	67,329
Feb 6, 2026	2.22	2.35	2.10	2.30	2.30	4.07%	103,838
Feb 5, 2026	2.39	2.53	2.18	2.21	2.21	-8.30%	121,252
Feb 4, 2026	2.45	2.48	2.04	2.41	2.41	-3.21%	210,541
Feb 3, 2026	2.74	2.74	2.45	2.49	2.49	-8.46%	175,175
Feb 2, 2026	2.84	2.88	2.66	2.72	2.72	-4.56%	167,612
Jan 30, 2026	2.80	2.94	2.78	2.85	2.85	1.42%	35,790
Jan 29, 2026	2.91	2.94	2.76	2.81	2.81	-3.44%	51,589
Jan 28, 2026	3.00	3.09	2.87	2.91	2.91	-1.02%	150,387
Jan 27, 2026	2.86	2.94	2.81	2.94	2.94	3.70%	31,236
Jan 26, 2026	2.96	2.96	2.82	2.84	2.84	-4.22%	77,465
Jan 23, 2026	3.01	3.01	2.92	2.96	2.96	-1.66%	38,066
Jan 22, 2026	3.00	3.05	2.94	3.01	3.01	-0.99%	77,286
Jan 21, 2026	2.93	3.05	2.87	3.04	3.04	4.47%	99,983
Jan 20, 2026	2.95	3.00	2.89	2.91	2.91	-2.02%	43,015
Jan 16, 2026	2.85	2.97	2.76	2.97	2.97	4.58%	51,344
Jan 15, 2026	2.95	3.00	2.81	2.84	2.84	-2.41%	93,734
Jan 14, 2026	2.73	3.10	2.67	2.91	2.91	9.40%	302,630
Jan 13, 2026	2.87	2.91	2.63	2.66	2.66	-7.32%	150,305
Jan 12, 2026	2.91	2.93	2.81	2.87	2.87	-1.37%	60,514
Jan 9, 2026	2.98	3.00	2.90	2.91	2.91	-2.02%	45,423
Jan 8, 2026	2.91	2.99	2.88	2.97	2.97	2.06%	28,773
Jan 7, 2026	2.96	3.00	2.80	2.91	2.91	-1.36%	121,593
Jan 6, 2026	2.96	3.05	2.84	2.95	2.95	1.37%	128,327
Jan 5, 2026	3.08	3.10	2.91	2.91	2.91	-4.59%	63,339
Jan 2, 2026	2.96	3.15	2.91	3.05	3.05	4.81%	72,100
Dec 31, 2025	2.95	3.05	2.88	2.91	2.91	-1.02%	86,530
Dec 30, 2025	3.45	3.51	2.85	2.94	2.94	-14.29%	197,610
Dec 29, 2025	2.95	3.55	2.87	3.43	3.43	14.72%	312,054
Dec 26, 2025	3.00	3.03	2.81	2.99	2.99	0.34%	81,405
Dec 24, 2025	3.11	3.11	2.96	2.98	2.98	-3.25%	50,980
Dec 23, 2025	3.05	3.15	3.03	3.08	3.08	-0.32%	60,818
Dec 22, 2025	3.08	3.24	3.00	3.09	3.09	0.65%	106,748
Dec 19, 2025	2.98	3.15	2.98	3.07	3.07	2.68%	113,990
Dec 18, 2025	3.12	3.12	2.95	2.99	2.99	-2.92%	105,890
Dec 17, 2025	3.43	3.43	3.07	3.08	3.08	-9.94%	108,022
Dec 16, 2025	3.71	3.80	3.36	3.42	3.42	-9.28%	108,535