Quanome Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	1.12	1.20	0.76	0.79	-	151.66%	107,076,969
Aug 3, 2026	0.28	0.32	0.26	0.31	0.31	12.63%	94,443
Jul 31, 2026	0.27	0.31	0.27	0.28	0.28	8.82%	73,047
Jul 30, 2026	0.29	0.29	0.25	0.26	0.26	-5.11%	34,236
Jul 29, 2026	0.31	0.31	0.25	0.27	0.27	-13.07%	150,383
Jul 28, 2026	0.33	0.35	0.30	0.31	0.31	-2.97%	59,417
Jul 27, 2026	0.33	0.38	0.32	0.32	0.32	-9.37%	131,529
Jul 24, 2026	0.36	0.54	0.32	0.35	0.35	11.84%	1,649,658
Jul 23, 2026	0.34	0.36	0.32	0.32	0.32	-8.14%	17,210
Jul 22, 2026	0.33	0.38	0.33	0.34	0.34	0.70%	43,661
Jul 21, 2026	0.33	0.35	0.33	0.34	0.34	-3.83%	26,007
Jul 20, 2026	0.37	0.37	0.33	0.36	0.36	-0.81%	22,265
Jul 17, 2026	0.36	0.37	0.33	0.36	0.36	-0.72%	13,537
Jul 16, 2026	0.37	0.38	0.33	0.36	0.36	-0.59%	35,161
Jul 15, 2026	0.42	0.43	0.35	0.36	0.36	-4.87%	92,291
Jul 14, 2026	0.41	0.45	0.38	0.38	0.38	-7.25%	69,828
Jul 13, 2026	0.46	0.47	0.40	0.41	0.41	-5.52%	72,755
Jul 10, 2026	0.44	0.46	0.41	0.44	0.44	-0.28%	31,683
Jul 9, 2026	0.44	0.46	0.42	0.44	0.44	4.23%	48,514
Jul 8, 2026	0.43	0.49	0.42	0.42	0.42	-0.33%	60,603
Jul 7, 2026	0.50	0.50	0.41	0.42	0.42	-8.92%	64,240
Jul 6, 2026	0.48	0.49	0.45	0.46	0.46	-0.43%	34,173
Jul 2, 2026	0.49	0.60	0.46	0.46	0.46	-2.61%	43,176
Jul 1, 2026	0.46	0.48	0.42	0.48	0.48	9.54%	36,207
Jun 30, 2026	0.45	0.51	0.43	0.43	0.43	-7.34%	51,416
Jun 29, 2026	0.47	0.48	0.44	0.47	0.47	-2.62%	68,808
Jun 26, 2026	0.43	0.48	0.42	0.48	0.48	9.32%	43,867
Jun 25, 2026	0.43	0.44	0.41	0.44	0.44	3.26%	101,438
Jun 24, 2026	0.47	0.69	0.39	0.43	0.43	-6.47%	2,061,532
Jun 23, 2026	0.48	0.50	0.46	0.46	0.46	-3.13%	23,674
Jun 22, 2026	0.49	0.54	0.47	0.47	0.47	-5.09%	29,768
Jun 18, 2026	0.50	0.54	0.48	0.50	0.50	-6.86%	36,085
Jun 17, 2026	0.52	0.56	0.51	0.53	0.53	-1.66%	23,869
Jun 16, 2026	0.54	0.58	0.50	0.54	0.54	-4.59%	49,475
Jun 15, 2026	0.58	0.62	0.57	0.57	0.57	2.16%	56,778
Jun 12, 2026	0.61	0.68	0.55	0.56	0.56	-4.33%	124,750
Jun 11, 2026	0.59	0.66	0.53	0.58	0.58	0.02%	78,265
Jun 10, 2026	0.56	0.67	0.50	0.58	0.58	1.72%	377,788
Jun 9, 2026	0.56	0.68	0.56	0.57	0.57	-6.53%	60,819
Jun 8, 2026	0.59	0.62	0.57	0.61	0.61	0.38%	101,876
Jun 5, 2026	0.60	0.65	0.59	0.61	0.61	-1.98%	40,864
Jun 4, 2026	0.60	0.65	0.50	0.62	0.62	-0.64%	88,858
Jun 3, 2026	0.57	0.69	0.57	0.62	0.62	-4.04%	36,954
Jun 2, 2026	0.73	0.73	0.63	0.65	0.65	-8.58%	41,529
Jun 1, 2026	0.68	0.78	0.63	0.71	0.71	6.16%	68,304
May 29, 2026	0.58	0.86	0.58	0.67	0.67	14.78%	555,378
May 28, 2026	0.62	0.62	0.58	0.58	0.58	-1.15%	21,650
May 27, 2026	0.54	0.65	0.51	0.59	0.59	3.60%	24,159
May 26, 2026	0.52	0.65	0.52	0.57	0.57	4.68%	34,546
May 22, 2026	0.51	0.58	0.51	0.54	0.54	-0.09%	39,597