QumulusAI, Inc. (QMLS)
NASDAQ: QMLS · Real-Time Price · USD
5.91
-0.83 (-12.31%)
At close: Aug 19, 2026, 4:00 PM EDT
6.04
+0.13 (2.20%)
Pre-market: Aug 20, 2026, 9:12 AM EDT
QumulusAI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 6.74 | 7.05 | 5.81 | 5.91 | 5.91 | -12.31% | 424,343 |
| 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% | 535,214 |
| Aug 14, 2026 | 7.29 | 7.60 | 7.05 | 7.32 | 7.32 | 1.24% | 227,454 |
| Aug 13, 2026 | 6.30 | 7.80 | 6.29 | 7.23 | 7.23 | 14.94% | 809,875 |
| Aug 12, 2026 | 6.34 | 6.67 | 6.09 | 6.29 | 6.29 | 2.95% | 397,984 |
| Aug 11, 2026 | 6.23 | 6.37 | 5.76 | 6.11 | 6.11 | 2.69% | 2,078,737 |
| Aug 10, 2026 | 6.22 | 6.53 | 5.85 | 5.95 | 5.95 | -4.03% | 200,885 |
| Aug 7, 2026 | 6.27 | 6.45 | 6.00 | 6.20 | 6.20 | 2.99% | 221,340 |
| Aug 6, 2026 | 6.15 | 6.32 | 5.95 | 6.02 | 6.02 | -0.33% | 203,653 |
| Aug 5, 2026 | 7.12 | 7.25 | 6.00 | 6.04 | 6.04 | -14.93% | 370,861 |
| Aug 4, 2026 | 7.02 | 7.94 | 6.87 | 7.10 | 7.10 | 1.87% | 276,865 |
| Aug 3, 2026 | 6.95 | 7.25 | 6.60 | 6.97 | 6.97 | 3.11% | 159,527 |
| Jul 31, 2026 | 6.83 | 7.17 | 6.48 | 6.76 | 6.76 | 1.81% | 197,796 |
| Jul 30, 2026 | 6.23 | 6.85 | 6.10 | 6.64 | 6.64 | 3.75% | 198,980 |
| Jul 29, 2026 | 6.25 | 6.77 | 5.75 | 6.40 | 6.40 | -1.23% | 207,997 |
| Jul 28, 2026 | 6.20 | 6.90 | 5.50 | 6.48 | 6.48 | 0.15% | 1,495,676 |
| Jul 27, 2026 | 7.30 | 7.60 | 6.46 | 6.47 | 6.47 | -9.64% | 214,673 |
| Jul 24, 2026 | 7.86 | 7.91 | 7.02 | 7.16 | 7.16 | -12.68% | 309,358 |
| Jul 23, 2026 | 9.11 | 9.49 | 7.03 | 8.20 | 8.20 | -10.48% | 655,014 |
| Jul 22, 2026 | 6.51 | 11.58 | 5.80 | 9.16 | 9.16 | 34.51% | 2,446,160 |
| Jul 21, 2026 | 8.75 | 9.14 | 5.40 | 6.81 | 6.81 | -28.24% | 1,230,396 |
| Jul 20, 2026 | 12.83 | 13.25 | 9.15 | 9.49 | 9.49 | -33.54% | 405,368 |
| Jul 17, 2026 | 17.25 | 17.25 | 12.25 | 14.28 | 14.28 | -33.36% | 246,516 |