Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.03	2.12	2.02	2.04	2.04	-	331,947
Aug 24, 2026	2.09	2.12	2.01	2.04	2.04	-4.23%	691,656
Aug 21, 2026	2.22	2.22	2.11	2.13	2.13	-1.84%	325,386
Aug 20, 2026	2.20	2.25	2.15	2.17	2.17	-2.69%	260,500
Aug 19, 2026	2.24	2.26	2.17	2.23	2.23	1.36%	467,572
Aug 18, 2026	2.15	2.24	2.09	2.20	2.20	-1.35%	700,848
Aug 17, 2026	2.28	2.34	2.20	2.23	2.23	-8.23%	536,895
Aug 14, 2026	2.37	2.51	2.36	2.43	2.43	1.67%	607,413
Aug 13, 2026	2.42	2.55	2.38	2.39	2.39	-0.83%	516,927
Aug 12, 2026	2.29	2.41	2.29	2.41	2.41	5.24%	504,163
Aug 11, 2026	2.23	2.32	2.20	2.29	2.29	2.69%	377,520
Aug 10, 2026	2.21	2.27	2.19	2.23	2.23	-	287,983
Aug 7, 2026	2.18	2.23	2.17	2.23	2.23	2.76%	305,584
Aug 6, 2026	2.18	2.20	2.14	2.17	2.17	-0.91%	248,044
Aug 5, 2026	2.30	2.32	2.16	2.19	2.19	-0.45%	400,689
Aug 4, 2026	2.19	2.24	2.12	2.20	2.20	4.27%	540,071
Aug 3, 2026	2.08	2.18	2.01	2.11	2.11	2.43%	327,037
Jul 31, 2026	2.15	2.18	2.04	2.06	2.06	-3.29%	287,479
Jul 30, 2026	2.01	2.15	1.98	2.13	2.13	9.79%	540,948
Jul 29, 2026	2.06	2.11	1.91	1.94	1.94	-5.83%	985,546
Jul 28, 2026	2.19	2.20	2.05	2.06	2.06	-8.04%	782,849
Jul 27, 2026	2.13	2.31	2.13	2.24	2.24	7.18%	471,884
Jul 24, 2026	2.16	2.16	2.06	2.09	2.09	-3.24%	356,756
Jul 23, 2026	2.19	2.25	2.10	2.16	2.16	-2.26%	358,420
Jul 22, 2026	2.22	2.30	2.20	2.21	2.21	0.45%	786,048
Jul 21, 2026	2.12	2.22	2.09	2.20	2.20	5.77%	832,076
Jul 20, 2026	2.24	2.24	2.05	2.08	2.08	-4.15%	596,825
Jul 17, 2026	2.21	2.24	2.11	2.17	2.17	-3.13%	766,558
Jul 16, 2026	2.46	2.50	2.18	2.24	2.24	-7.44%	1,468,208
Jul 15, 2026	2.46	2.49	2.38	2.42	2.42	-2.02%	496,581
Jul 14, 2026	2.50	2.56	2.39	2.47	2.47	0.41%	798,827
Jul 13, 2026	2.66	2.68	2.40	2.46	2.46	-10.55%	1,430,041
Jul 10, 2026	2.80	2.83	2.68	2.75	2.75	-2.48%	552,490
Jul 9, 2026	2.83	2.88	2.77	2.82	2.82	-	456,855
Jul 8, 2026	2.68	2.82	2.68	2.82	2.82	2.55%	695,208
Jul 7, 2026	2.81	2.83	2.68	2.75	2.75	-3.51%	1,047,208
Jul 6, 2026	3.01	3.04	2.79	2.85	2.85	-4.36%	1,097,363
Jul 2, 2026	3.02	3.15	2.93	2.98	2.98	-	796,873
Jul 1, 2026	3.10	3.17	2.96	2.98	2.98	-4.49%	491,517
Jun 30, 2026	3.08	3.19	3.04	3.12	3.12	1.30%	919,043
Jun 29, 2026	3.05	3.11	2.95	3.08	3.08	3.01%	536,580
Jun 26, 2026	3.10	3.10	2.96	2.99	2.99	-3.86%	651,977
Jun 25, 2026	3.18	3.25	3.08	3.11	3.11	1.63%	564,412
Jun 24, 2026	3.20	3.22	3.00	3.06	3.06	-3.47%	615,997
Jun 23, 2026	3.38	3.48	3.15	3.17	3.17	-10.20%	824,334
Jun 22, 2026	3.19	3.59	3.12	3.53	3.53	8.95%	1,092,273
Jun 18, 2026	3.25	3.34	2.96	3.24	3.24	2.86%	27,078,114
Jun 17, 2026	3.35	3.39	3.11	3.15	3.15	-5.69%	589,911
Jun 16, 2026	3.36	3.39	3.21	3.34	3.34	-1.18%	1,171,639
Jun 15, 2026	3.10	3.43	3.05	3.38	3.38	13.42%	2,515,523