Quartzsea Acquisition Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.48	10.50	10.48	10.50	10.50	0.10%	7,064
Jun 1, 2026	10.53	10.53	10.48	10.49	10.49	-	697,555
May 29, 2026	10.47	10.86	10.45	10.49	10.49	0.43%	116,709
May 28, 2026	10.45	10.47	10.45	10.45	10.45	-0.24%	501,904
May 26, 2026	10.41	10.47	10.41	10.47	10.47	0.10%	353
May 21, 2026	10.46	10.47	10.46	10.46	10.46	0.10%	12,183
May 20, 2026	10.45	10.45	10.45	10.45	10.45	-	600,120
May 19, 2026	10.45	10.45	10.45	10.45	10.45	0.19%	17,294
May 18, 2026	10.45	10.45	10.43	10.43	10.43	-0.19%	23,848
May 15, 2026	10.41	10.45	10.41	10.45	10.45	0.19%	269
May 14, 2026	10.50	10.50	10.41	10.43	10.43	-0.29%	1,100,956
May 13, 2026	10.40	10.46	10.40	10.46	10.46	0.48%	3,165
May 12, 2026	10.41	10.41	10.41	10.41	10.41	-0.38%	23,750
May 11, 2026	10.41	10.45	10.41	10.45	10.45	0.29%	3,587
May 8, 2026	10.41	10.42	10.41	10.42	10.42	-	53,092
May 7, 2026	10.41	10.42	10.41	10.42	10.42	-	1,924
May 6, 2026	10.41	10.42	10.41	10.42	10.42	-	29,490
May 5, 2026	10.41	10.43	10.39	10.42	10.42	0.10%	2,139
May 4, 2026	10.39	10.41	10.38	10.41	10.41	0.10%	1,651
May 1, 2026	10.38	10.40	10.38	10.40	10.40	-0.10%	9,129
Apr 30, 2026	10.38	10.41	10.38	10.41	10.41	0.10%	1,427
Apr 29, 2026	10.40	10.41	10.39	10.40	10.40	0.11%	26,822
Apr 28, 2026	10.38	10.39	10.38	10.39	10.39	0.08%	988
Apr 27, 2026	10.38	10.38	10.38	10.38	10.38	-0.19%	838
Apr 24, 2026	10.39	10.40	10.38	10.40	10.40	-	2,030
Apr 23, 2026	10.37	10.41	10.37	10.40	10.40	0.29%	3,822
Apr 22, 2026	10.42	10.42	10.37	10.37	10.37	-0.38%	1,096
Apr 21, 2026	10.37	10.41	10.37	10.41	10.41	0.19%	2,080
Apr 17, 2026	10.37	10.40	10.37	10.39	10.39	-	9,393
Apr 16, 2026	10.37	10.39	10.37	10.39	10.39	0.05%	1,445
Apr 15, 2026	10.39	10.39	10.39	10.39	10.39	0.14%	2,099
Apr 14, 2026	10.38	10.38	10.37	10.37	10.37	-	2,862
Apr 13, 2026	10.37	10.37	10.37	10.37	10.37	-	1,110
Apr 10, 2026	10.36	10.37	10.36	10.37	10.37	-0.19%	1,241
Apr 9, 2026	10.36	10.39	10.36	10.39	10.39	0.19%	1,734
Apr 8, 2026	10.36	10.37	10.36	10.37	10.37	-	5,307
Apr 7, 2026	10.36	10.37	10.36	10.37	10.37	0.10%	2,179
Apr 6, 2026	10.36	10.37	10.36	10.36	10.36	-0.10%	1,570
Apr 2, 2026	10.37	10.37	10.37	10.37	10.37	-	5,143
Apr 1, 2026	10.37	10.37	10.37	10.37	10.37	-	1,618
Mar 31, 2026	10.37	10.37	10.36	10.37	10.37	0.10%	17,802
Mar 30, 2026	10.36	10.36	10.36	10.36	10.36	-0.05%	1,449
Mar 27, 2026	10.37	10.37	10.37	10.37	10.37	-	3,987
Mar 26, 2026	10.34	10.37	10.34	10.37	10.37	0.05%	1,973
Mar 25, 2026	10.36	10.36	10.36	10.36	10.36	-	1,713
Mar 24, 2026	10.34	10.36	10.34	10.36	10.36	0.29%	36,244
Mar 23, 2026	10.33	10.35	10.33	10.33	10.33	-0.29%	1,990
Mar 20, 2026	10.35	10.36	10.35	10.36	10.36	0.05%	2,323
Mar 19, 2026	10.36	10.36	10.33	10.35	10.35	0.04%	1,935
Mar 18, 2026	10.29	10.35	10.27	10.35	10.35	0.19%	26,375