iQSTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.19	2.19	1.65	1.81	1.81	-19.20%	3,930,482
Apr 9, 2026	1.75	2.30	1.73	2.24	2.24	25.14%	785,534
Apr 8, 2026	1.69	1.80	1.66	1.79	1.79	8.48%	82,967
Apr 7, 2026	1.79	1.79	1.61	1.65	1.65	-8.59%	62,645
Apr 6, 2026	1.70	1.82	1.68	1.81	1.81	7.44%	69,859
Apr 2, 2026	1.68	1.71	1.64	1.68	1.68	-1.75%	24,756
Apr 1, 2026	1.59	1.73	1.59	1.71	1.71	7.55%	56,082
Mar 31, 2026	1.57	1.64	1.49	1.59	1.59	1.27%	36,816
Mar 30, 2026	1.57	1.59	1.54	1.57	1.57	4.67%	44,403
Mar 27, 2026	1.58	1.59	1.48	1.50	1.50	-6.25%	53,671
Mar 26, 2026	1.80	1.80	1.60	1.60	1.60	-11.11%	60,924
Mar 25, 2026	1.85	1.85	1.71	1.80	1.80	-2.17%	41,895
Mar 24, 2026	1.77	1.84	1.70	1.84	1.84	2.79%	27,716
Mar 23, 2026	1.78	1.79	1.67	1.79	1.79	4.07%	49,294
Mar 20, 2026	1.77	1.85	1.71	1.72	1.72	-3.91%	61,854
Mar 19, 2026	1.82	1.83	1.73	1.79	1.79	-4.28%	39,935
Mar 18, 2026	1.90	1.90	1.81	1.87	1.87	-1.58%	55,265
Mar 17, 2026	1.96	1.96	1.89	1.90	1.90	-1.04%	42,040
Mar 16, 2026	1.85	1.96	1.81	1.92	1.92	3.78%	67,697
Mar 13, 2026	1.89	1.89	1.79	1.85	1.85	-3.90%	77,257
Mar 12, 2026	1.95	1.96	1.87	1.93	1.93	0.79%	48,118
Mar 11, 2026	1.89	1.91	1.82	1.91	1.91	1.06%	27,697
Mar 10, 2026	2.05	2.05	1.82	1.89	1.89	-6.90%	117,120
Mar 9, 2026	2.00	2.15	1.95	2.03	2.03	7.98%	314,185
Mar 6, 2026	1.99	2.00	1.80	1.88	1.88	-6.93%	73,242
Mar 5, 2026	2.00	2.06	1.98	2.02	2.02	1.00%	32,708
Mar 4, 2026	2.00	2.05	1.98	2.00	2.00	1.52%	39,934
Mar 3, 2026	2.09	2.10	1.95	1.97	1.97	-6.19%	58,588
Mar 2, 2026	2.30	2.30	2.07	2.10	2.10	-10.64%	70,896
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