Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	1.62	1.68	1.58	1.62	-	1.89%	160,248
Oct 2, 2026	1.69	1.74	1.59	1.59	1.59	-8.62%	1,040,197
Oct 1, 2026	1.57	1.74	1.55	1.74	1.74	17.57%	1,409,399
Sep 30, 2026	1.77	1.77	1.46	1.48	1.48	-15.43%	1,718,520
Sep 29, 2026	2.06	2.06	1.70	1.75	1.75	-20.45%	4,182,610
Sep 28, 2026	1.88	2.21	1.85	2.20	2.20	17.02%	1,542,732
Sep 25, 2026	1.90	1.94	1.87	1.88	1.88	-0.53%	678,458
Sep 24, 2026	1.98	2.00	1.88	1.89	1.89	-6.90%	1,187,249
Sep 23, 2026	1.78	2.04	1.77	2.03	2.03	15.34%	1,496,156
Sep 22, 2026	1.77	1.82	1.73	1.76	1.76	-0.56%	554,607
Sep 21, 2026	1.69	1.77	1.69	1.77	1.77	5.99%	904,708
Sep 18, 2026	1.71	1.76	1.65	1.67	1.67	-1.76%	2,908,921
Sep 17, 2026	1.70	1.80	1.68	1.70	1.70	-	814,396
Sep 16, 2026	1.83	1.86	1.67	1.70	1.70	-5.56%	1,383,928
Sep 15, 2026	1.90	1.99	1.80	1.80	1.80	-5.76%	1,373,399
Sep 14, 2026	1.65	2.09	1.64	1.91	1.91	12.35%	5,756,868
Sep 11, 2026	1.72	1.76	1.68	1.70	1.70	-0.58%	330,905
Sep 10, 2026	1.72	1.80	1.71	1.71	1.71	-2.84%	459,202
Sep 9, 2026	1.80	1.82	1.74	1.76	1.76	-3.30%	373,582
Sep 8, 2026	1.79	1.89	1.72	1.82	1.82	5.81%	1,141,523
Sep 4, 2026	1.74	1.75	1.69	1.72	1.72	-1.71%	359,861
Sep 3, 2026	1.86	1.90	1.67	1.75	1.75	-6.91%	1,406,533
Sep 2, 2026	1.93	1.94	1.87	1.88	1.88	-4.08%	998,511
Sep 1, 2026	1.97	2.03	1.94	1.96	1.96	-3.45%	403,064
Aug 31, 2026	2.00	2.04	1.98	2.03	2.03	-	290,503
Aug 28, 2026	2.05	2.10	2.00	2.03	2.03	-1.46%	347,643
Aug 27, 2026	2.06	2.15	2.05	2.06	2.06	-1.44%	404,736
Aug 26, 2026	2.05	2.12	2.04	2.09	2.09	2.45%	529,784
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