QumulusAI, Inc. (QMLS)
NASDAQ: QMLS · Real-Time Price · USD
3.770
-0.040 (-1.05%)
Oct 19, 2026, 3:56 PM EDT - Market open
QumulusAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 3.90 | 4.02 | 3.75 | 3.77 | 3.77 | -1.05% | 150,361 |
| Oct 16, 2026 | 4.24 | 4.32 | 3.75 | 3.81 | 3.81 | -6.62% | 385,741 |
| Oct 15, 2026 | 3.75 | 4.11 | 3.71 | 4.08 | 4.08 | 9.09% | 440,483 |
| Oct 14, 2026 | 3.93 | 4.07 | 3.70 | 3.74 | 3.74 | -8.33% | 475,360 |
| Oct 13, 2026 | 4.35 | 4.35 | 3.94 | 4.08 | 4.08 | -6.96% | 439,585 |
| Oct 12, 2026 | 5.26 | 5.26 | 4.22 | 4.39 | 4.39 | -16.48% | 753,410 |
| Oct 9, 2026 | 5.74 | 5.78 | 5.21 | 5.25 | 5.25 | -7.08% | 271,582 |
| Oct 8, 2026 | 5.66 | 5.77 | 5.48 | 5.65 | 5.65 | -1.05% | 279,971 |
| Oct 7, 2026 | 6.10 | 6.21 | 5.64 | 5.71 | 5.71 | -7.31% | 310,838 |
| Oct 6, 2026 | 6.15 | 6.26 | 6.05 | 6.16 | 6.16 | - | 151,150 |
| Oct 5, 2026 | 6.53 | 6.53 | 6.05 | 6.16 | 6.16 | -5.67% | 298,273 |
| Oct 2, 2026 | 6.20 | 6.93 | 6.08 | 6.53 | 6.53 | 7.58% | 349,520 |
| Oct 1, 2026 | 6.38 | 6.40 | 5.89 | 6.07 | 6.07 | -6.33% | 454,573 |
| Sep 30, 2026 | 6.33 | 6.90 | 6.29 | 6.48 | 6.48 | -0.77% | 471,958 |
| Sep 29, 2026 | 8.15 | 8.20 | 5.92 | 6.53 | 6.53 | -8.80% | 2,074,461 |
| Sep 28, 2026 | 7.08 | 7.44 | 6.93 | 7.16 | 7.16 | 0.56% | 91,055 |
| Sep 25, 2026 | 6.80 | 7.25 | 6.56 | 7.12 | 7.12 | 4.40% | 278,438 |
| Sep 24, 2026 | 6.95 | 7.25 | 6.66 | 6.82 | 6.82 | -4.21% | 159,964 |
| Sep 23, 2026 | 8.18 | 8.40 | 6.77 | 7.12 | 7.12 | -11.66% | 414,678 |
| Sep 22, 2026 | 8.10 | 8.38 | 7.88 | 8.06 | 8.06 | -0.49% | 612,431 |
| Sep 21, 2026 | 7.12 | 8.18 | 7.02 | 8.10 | 8.10 | 10.96% | 654,154 |
| Sep 18, 2026 | 6.02 | 7.71 | 6.00 | 7.30 | 7.30 | 20.26% | 1,622,717 |
| Sep 17, 2026 | 5.40 | 6.12 | 5.40 | 6.07 | 6.07 | 12.83% | 436,644 |
| Sep 16, 2026 | 5.50 | 5.75 | 5.06 | 5.38 | 5.38 | -2.27% | 466,382 |
| Sep 15, 2026 | 5.81 | 6.16 | 5.50 | 5.51 | 5.51 | -5.25% | 306,706 |
| Sep 14, 2026 | 6.30 | 6.90 | 5.75 | 5.81 | 5.81 | -9.08% | 241,972 |
| Sep 11, 2026 | 6.72 | 6.93 | 6.28 | 6.39 | 6.39 | -4.77% | 207,863 |
| Sep 10, 2026 | 6.52 | 7.50 | 6.49 | 6.71 | 6.71 | 2.44% | 449,780 |
| Sep 9, 2026 | 6.54 | 6.88 | 6.45 | 6.55 | 6.55 | -1.65% | 178,397 |
| Sep 8, 2026 | 5.99 | 6.72 | 5.93 | 6.66 | 6.66 | 12.88% | 401,971 |
| Sep 4, 2026 | 5.69 | 5.93 | 5.55 | 5.90 | 5.90 | 1.90% | 139,731 |
| Sep 3, 2026 | 5.52 | 5.88 | 5.40 | 5.79 | 5.79 | 6.63% | 179,843 |
| Sep 2, 2026 | 5.54 | 5.69 | 5.35 | 5.43 | 5.43 | -2.95% | 299,771 |
| Sep 1, 2026 | 5.92 | 5.98 | 5.55 | 5.60 | 5.60 | -4.68% | 119,955 |
| Aug 31, 2026 | 5.95 | 6.00 | 5.73 | 5.87 | 5.87 | -3.93% | 221,096 |
| Aug 28, 2026 | 6.27 | 6.27 | 5.91 | 6.11 | 6.11 | -5.56% | 248,207 |
| Aug 27, 2026 | 6.33 | 6.65 | 6.06 | 6.47 | 6.47 | 6.07% | 308,502 |
| Aug 26, 2026 | 6.47 | 7.25 | 5.87 | 6.10 | 6.10 | -2.71% | 823,634 |
| Aug 25, 2026 | 5.93 | 6.55 | 5.68 | 6.27 | 6.27 | 6.45% | 494,965 |
| Aug 24, 2026 | 5.91 | 6.05 | 5.54 | 5.89 | 5.89 | 0.51% | 276,679 |
| Aug 21, 2026 | 5.44 | 6.11 | 5.44 | 5.86 | 5.86 | 9.33% | 433,577 |
| Aug 20, 2026 | 6.15 | 6.20 | 5.31 | 5.36 | 5.36 | -9.31% | 546,479 |
| Aug 19, 2026 | 6.74 | 7.05 | 5.81 | 5.91 | 5.91 | -12.31% | 435,820 |
| Aug 18, 2026 | 6.85 | 7.12 | 6.36 | 6.74 | 6.74 | -5.60% | 283,874 |
| Aug 17, 2026 | 7.24 | 7.96 | 6.75 | 7.14 | 7.14 | -2.46% | 537,998 |
| Aug 14, 2026 | 7.29 | 7.60 | 7.05 | 7.32 | 7.32 | 1.24% | 232,088 |
| Aug 13, 2026 | 6.30 | 7.80 | 6.29 | 7.23 | 7.23 | 14.94% | 818,471 |
| Aug 12, 2026 | 6.34 | 6.67 | 6.09 | 6.29 | 6.29 | 2.95% | 406,995 |
| Aug 11, 2026 | 6.23 | 6.37 | 5.76 | 6.11 | 6.11 | 2.69% | 2,089,254 |
| Aug 10, 2026 | 6.22 | 6.53 | 5.85 | 5.95 | 5.95 | -4.03% | 201,024 |