Quartzsea Acquisition Corporation (QSEA)
NASDAQ: QSEA · Real-Time Price · USD
10.28
0.00 (0.00%)
Jun 26, 2025, 4:00 PM - Market closed
Quartzsea Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jun 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 6 |
| Jun 25, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jun 24, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jun 23, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 106 |
| Jun 20, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | - |
| Jun 18, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 170 |
| Jun 17, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - | 212 |
| Jun 16, 2025 | 10.34 | 10.53 | 10.28 | 10.28 | 10.28 | -0.48% | 858 |
| Jun 13, 2025 | 10.30 | 10.38 | 10.30 | 10.33 | 10.33 | 0.29% | 1,000 |
| Jun 12, 2025 | 10.58 | 10.58 | 10.30 | 10.30 | 10.30 | 0.15% | 2,004 |
| Jun 11, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.05% | 150,000 |
| Jun 10, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.29% | 542 |
| Jun 9, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - | 347 |
| Jun 6, 2025 | 10.30 | 10.31 | 10.28 | 10.31 | 10.31 | 0.49% | 1,110 |
| Jun 5, 2025 | 10.29 | 10.31 | 10.26 | 10.26 | 10.26 | -0.50% | 2,100 |
| Jun 4, 2025 | 10.28 | 10.39 | 10.28 | 10.31 | 10.31 | 0.12% | 7,900 |
| Jun 3, 2025 | 10.26 | 10.30 | 10.25 | 10.30 | 10.30 | 0.59% | 4,035 |
| Jun 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 10 |
| May 30, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 10 |
| May 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.10% | 7,987 |
| May 28, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - | 7,661 |
| May 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.20% | 509 |
| May 23, 2025 | 10.25 | 10.26 | 10.25 | 10.25 | 10.25 | -0.10% | 99,434 |
| May 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% | 5,044 |
| May 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.20% | 148 |
| May 20, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.10% | 10,092 |
| May 19, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 151 |
| May 16, 2025 | 10.26 | 10.26 | 10.22 | 10.22 | 10.22 | - | 29,035 |
| May 15, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - | 334 |
| May 14, 2025 | 10.28 | 10.28 | 10.22 | 10.22 | 10.22 | -0.78% | 936 |
| May 13, 2025 | 10.22 | 10.31 | 10.22 | 10.30 | 10.30 | 0.98% | 95,763 |
| May 12, 2025 | 10.15 | 10.22 | 10.12 | 10.20 | 10.20 | 0.69% | 145,570 |
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 142 |
| May 8, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 70 |
| May 7, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.20% | 249 |
| May 6, 2025 | 10.04 | 10.12 | 10.04 | 10.11 | 10.11 | 0.10% | 1,915 |
| May 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 3 |
| May 2, 2025 | 10.13 | 10.13 | 10.09 | 10.10 | 10.10 | -0.30% | 10,098 |
| May 1, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | - |
| Apr 30, 2025 | 10.12 | 10.13 | 10.12 | 10.13 | 10.13 | 0.20% | 765 |
| Apr 29, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | - |
| Apr 28, 2025 | 10.13 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 399 |
| Apr 25, 2025 | 10.09 | 10.12 | 10.08 | 10.12 | 10.12 | 0.70% | 300 |
| Apr 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Apr 23, 2025 | 10.04 | 10.09 | 10.04 | 10.05 | 10.05 | -0.69% | 873 |
| Apr 22, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - | - |
| Apr 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% | 112 |
| Apr 17, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | -0.25% | 622 |
| Apr 16, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - | 2 |