Quoin Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	13.04	15.50	12.26	15.03	15.03	12.00%	178,983
Nov 13, 2025	11.89	13.69	11.15	13.42	13.42	11.00%	384,606
Nov 12, 2025	10.32	12.40	9.82	12.09	12.09	5.04%	375,991
Nov 11, 2025	12.99	14.03	8.80	11.51	11.51	41.40%	18,309,302
Nov 10, 2025	9.04	9.21	8.14	8.14	8.14	-9.66%	29,670
Nov 7, 2025	8.49	9.33	8.05	9.01	9.01	5.13%	44,482
Nov 6, 2025	9.65	9.98	8.23	8.57	8.57	-11.19%	61,603
Nov 5, 2025	9.80	10.11	9.45	9.65	9.65	-2.13%	13,311
Nov 4, 2025	10.15	10.50	9.80	9.86	9.86	-4.55%	29,045
Nov 3, 2025	11.22	11.83	10.13	10.33	10.33	-8.58%	31,706
Oct 31, 2025	12.05	12.06	10.66	11.30	11.30	-1.05%	30,028
Oct 30, 2025	12.92	12.92	11.00	11.42	11.42	-7.15%	61,508
Oct 29, 2025	12.63	13.05	12.29	12.30	12.30	-5.24%	35,244
Oct 28, 2025	13.28	13.55	12.78	12.98	12.98	-1.67%	34,460