Quoin Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	9.11	9.20	8.49	8.56	-	-5.93%	40,692
Jan 28, 2026	9.52	9.52	8.70	9.10	9.10	-3.60%	43,601
Jan 27, 2026	9.69	9.84	9.11	9.44	9.44	-1.67%	38,724
Jan 26, 2026	9.62	10.33	9.38	9.60	9.60	-	27,617
Jan 23, 2026	9.59	10.30	9.40	9.60	9.60	-0.62%	31,001
Jan 22, 2026	10.01	10.45	9.61	9.66	9.66	-3.11%	27,190
Jan 21, 2026	10.35	10.60	9.59	9.97	9.97	-4.59%	39,395
Jan 20, 2026	10.34	10.64	10.06	10.45	10.45	1.75%	22,508
Jan 16, 2026	10.89	10.95	10.21	10.27	10.27	-3.66%	45,707
Jan 15, 2026	11.46	11.75	10.66	10.66	10.66	-5.41%	14,150
Jan 14, 2026	10.97	11.88	10.92	11.27	11.27	3.30%	19,217
Jan 13, 2026	11.51	11.71	10.88	10.91	10.91	-6.90%	26,403
Jan 12, 2026	11.91	12.20	11.69	11.72	11.72	-4.03%	29,508
Jan 9, 2026	13.13	13.25	11.90	12.21	12.21	-7.15%	39,198
Jan 8, 2026	13.88	14.00	13.13	13.15	13.15	-4.36%	42,207
Jan 7, 2026	14.11	14.25	13.60	13.75	13.75	-1.29%	61,090
Jan 6, 2026	14.00	14.05	13.60	13.93	13.93	-0.85%	10,954
Jan 5, 2026	14.49	14.49	13.42	14.05	14.05	-0.21%	60,394
Jan 2, 2026	14.33	14.40	13.60	14.08	14.08	-2.43%	20,403
Dec 31, 2025	13.37	14.45	13.06	14.43	14.43	6.89%	44,567
Dec 30, 2025	14.27	14.70	13.34	13.50	13.50	-6.57%	86,303
Dec 29, 2025	14.18	14.45	13.68	14.45	14.45	3.29%	8,982
Dec 26, 2025	14.05	14.05	13.10	13.99	13.99	0.65%	11,012
Dec 24, 2025	13.22	14.46	12.92	13.90	13.90	4.12%	21,824
Dec 23, 2025	13.59	13.77	13.20	13.35	13.35	-2.91%	23,798
Dec 22, 2025	14.34	14.34	13.55	13.75	13.75	-3.17%	46,445
Dec 19, 2025	13.91	14.50	13.68	14.20	14.20	2.75%	30,160
Dec 18, 2025	14.37	14.70	12.76	13.82	13.82	-5.34%	46,000
Dec 17, 2025	11.64	14.90	11.64	14.60	14.60	24.57%	111,754
Dec 16, 2025	10.50	12.05	10.50	11.72	11.72	14.12%	79,394
Dec 15, 2025	10.25	10.35	9.68	10.27	10.27	-0.29%	50,080
Dec 12, 2025	11.29	11.84	10.08	10.30	10.30	-9.33%	41,952
Dec 11, 2025	11.92	12.22	11.12	11.36	11.36	-4.70%	39,536
Dec 10, 2025	13.02	13.20	11.92	11.92	11.92	-3.95%	28,058
Dec 9, 2025	14.75	14.95	11.48	12.41	12.41	-17.54%	173,717
Dec 8, 2025	12.09	15.45	12.09	15.05	15.05	24.48%	393,450
Dec 5, 2025	13.20	15.10	10.50	12.09	12.09	-36.07%	540,509
Dec 4, 2025	17.46	18.91	17.46	18.91	18.91	6.09%	65,210
Dec 3, 2025	19.00	20.44	17.14	17.83	17.83	-7.02%	65,484
Dec 2, 2025	18.80	19.99	18.70	19.17	19.17	-0.98%	24,962
Dec 1, 2025	20.70	21.88	19.36	19.36	19.36	-10.99%	39,227
Nov 28, 2025	20.85	21.96	19.80	21.75	21.75	4.97%	46,021
Nov 26, 2025	21.99	22.30	20.35	20.72	20.72	-7.09%	41,494
Nov 25, 2025	19.46	23.50	19.06	22.30	22.30	13.83%	105,393
Nov 24, 2025	17.92	19.91	17.65	19.59	19.59	7.08%	51,481
Nov 21, 2025	19.00	19.00	17.22	18.30	18.30	-0.68%	53,939
Nov 20, 2025	17.77	19.00	16.50	18.42	18.42	1.32%	96,132
Nov 19, 2025	18.94	20.96	17.00	18.18	18.18	-5.51%	130,467
Nov 18, 2025	17.17	19.30	16.10	19.24	19.24	18.69%	166,256
Nov 17, 2025	15.24	17.77	14.76	16.21	16.21	7.85%	190,009