Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	3.18	3.19	2.93	2.96	2.96	-10.03%	741,010
Jun 4, 2026	3.22	3.32	3.18	3.29	3.29	-2.37%	543,285
Jun 3, 2026	3.40	3.51	3.26	3.37	3.37	-1.75%	733,605
Jun 2, 2026	3.11	3.51	3.11	3.43	3.43	8.54%	950,570
Jun 1, 2026	3.27	3.27	3.08	3.16	3.16	-2.47%	768,747
May 29, 2026	3.44	3.50	3.17	3.24	3.24	-6.36%	923,430
May 28, 2026	3.17	3.46	3.13	3.46	3.46	8.81%	1,470,760
May 27, 2026	3.24	3.39	3.08	3.18	3.18	-3.34%	888,200
May 26, 2026	3.35	3.39	3.12	3.29	3.29	0.30%	1,053,042
May 22, 2026	2.86	3.28	2.82	3.28	3.28	15.49%	2,056,858
May 21, 2026	2.80	3.02	2.79	2.84	2.84	2.90%	755,619
May 20, 2026	2.76	2.87	2.72	2.76	2.76	-0.36%	643,227
May 19, 2026	2.62	2.79	2.62	2.77	2.77	3.75%	432,690
May 18, 2026	2.73	2.78	2.60	2.67	2.67	-1.11%	298,624
May 15, 2026	2.83	2.86	2.68	2.70	2.70	-7.85%	563,902
May 14, 2026	2.85	2.94	2.76	2.93	2.93	3.17%	503,734
May 13, 2026	2.78	2.93	2.73	2.84	2.84	1.79%	514,489
May 12, 2026	3.00	3.01	2.72	2.79	2.79	-7.62%	837,427
May 11, 2026	2.70	3.05	2.64	3.02	3.02	11.03%	1,352,729
May 8, 2026	2.82	2.82	2.70	2.72	2.72	-2.16%	332,286
May 7, 2026	2.75	2.84	2.72	2.78	2.78	-1.77%	303,471
May 6, 2026	2.81	2.88	2.76	2.83	2.83	1.80%	514,736
May 5, 2026	2.86	2.93	2.71	2.78	2.78	-1.77%	541,681
May 4, 2026	2.77	2.84	2.72	2.83	2.83	1.80%	362,099
May 1, 2026	2.84	2.85	2.75	2.78	2.78	-1.77%	186,075
Apr 30, 2026	2.66	2.83	2.61	2.83	2.83	8.85%	398,258
Apr 29, 2026	2.74	2.76	2.57	2.60	2.60	-7.14%	288,713
Apr 28, 2026	2.87	2.87	2.70	2.80	2.80	-3.78%	474,219
Apr 27, 2026	2.79	2.94	2.70	2.91	2.91	8.18%	540,631
Apr 24, 2026	2.80	2.85	2.67	2.69	2.69	-2.89%	415,300
Apr 23, 2026	2.85	2.85	2.70	2.77	2.77	-3.82%	336,204
Apr 22, 2026	2.76	2.95	2.76	2.88	2.88	4.35%	437,761
Apr 21, 2026	2.94	2.96	2.71	2.76	2.76	-5.15%	603,323
Apr 20, 2026	2.85	2.95	2.75	2.91	2.91	1.39%	449,062
Apr 17, 2026	2.69	2.90	2.66	2.87	2.87	8.71%	684,183
Apr 16, 2026	2.90	2.93	2.60	2.64	2.64	-7.04%	588,836
Apr 15, 2026	2.80	2.95	2.77	2.84	2.84	5.19%	1,012,160
Apr 14, 2026	2.53	2.74	2.34	2.70	2.70	6.30%	1,191,704
Apr 13, 2026	2.44	2.54	2.38	2.54	2.54	1.60%	440,264
Apr 10, 2026	2.48	2.64	2.40	2.50	2.50	0.81%	505,882
Apr 9, 2026	2.43	2.48	2.34	2.48	2.48	2.48%	198,029
Apr 8, 2026	2.41	2.51	2.34	2.42	2.42	11.01%	481,893
Apr 7, 2026	2.30	2.30	2.15	2.18	2.18	-6.44%	342,162
Apr 6, 2026	2.49	2.54	2.30	2.33	2.33	-5.28%	754,900
Apr 2, 2026	2.40	2.49	2.25	2.46	2.46	0.82%	479,465
Apr 1, 2026	2.43	2.65	2.35	2.44	2.44	6.55%	983,802
Mar 31, 2026	2.03	2.35	2.03	2.29	2.29	13.37%	553,282
Mar 30, 2026	1.99	2.24	1.98	2.02	2.02	-1.46%	435,428
Mar 27, 2026	2.16	2.16	1.90	2.05	2.05	-4.21%	1,108,703
Mar 26, 2026	2.19	2.38	2.12	2.14	2.14	-6.55%	354,052