Quartzsea Acquisition Corporation (QSEA)
NASDAQ: QSEA · Real-Time Price · USD
10.72
+0.06 (0.56%)
Oct 19, 2026, 4:00 PM EDT - Market closed
Quartzsea Acquisition Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 10.69 | 10.75 | 10.68 | 10.72 | 10.72 | 0.56% | 17,219 |
| Oct 14, 2026 | 10.71 | 10.71 | 10.66 | 10.66 | 10.66 | -0.47% | 4,555 |
| Oct 13, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% | 128 |
| Oct 12, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.47% | 268 |
| Oct 9, 2026 | 10.71 | 10.71 | 10.67 | 10.71 | 10.71 | 0.28% | 775 |
| Oct 8, 2026 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | -0.28% | 1,344 |
| Oct 7, 2026 | 10.67 | 10.71 | 10.67 | 10.71 | 10.71 | -0.09% | 116,694 |
| Oct 5, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.23% | 203 |
| Oct 2, 2026 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | -0.14% | 15,010 |
| Oct 1, 2026 | 10.72 | 10.72 | 10.71 | 10.71 | 10.71 | 0.28% | 4,554 |
| Sep 30, 2026 | 10.70 | 10.71 | 10.68 | 10.68 | 10.68 | -0.09% | 16,130 |
| Sep 29, 2026 | 10.64 | 10.69 | 10.64 | 10.69 | 10.69 | 0.28% | 86,823 |
| Sep 28, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.19% | 388 |
| Sep 25, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 996 |
| Sep 24, 2026 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | - | 1,143 |
| Sep 23, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.09% | 2,173 |
| Sep 22, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 43,463 |
| Sep 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.09% | 1,185 |
| Sep 18, 2026 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 0.05% | 3,890 |
| Sep 17, 2026 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 0.14% | 2,091 |
| Sep 16, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 327 |
| Sep 15, 2026 | 10.62 | 10.64 | 10.62 | 10.64 | 10.64 | 0.09% | 4,848 |
| Sep 14, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% | 4,714 |
| Sep 10, 2026 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 0.28% | 2,249 |
| Aug 28, 2026 | 10.62 | 10.63 | 10.61 | 10.61 | 10.61 | 0.09% | 3,051 |
| Aug 25, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% | 1,042 |
| Aug 18, 2026 | 10.64 | 10.64 | 10.58 | 10.62 | 10.62 | -0.28% | 5,195 |
| Aug 7, 2026 | 10.65 | 10.65 | 10.57 | 10.65 | 10.65 | 0.28% | 7,005 |
| Aug 4, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% | 51,020 |
| Aug 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.09% | 75,550 |
| Jul 31, 2026 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | -0.38% | 1,780 |
| Jul 29, 2026 | 10.58 | 10.66 | 10.57 | 10.66 | 10.66 | 0.85% | 16,520 |
| Jul 28, 2026 | 10.57 | 10.58 | 10.57 | 10.57 | 10.57 | -0.09% | 5,735 |
| Jul 24, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.19% | 207 |
| Jul 23, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | 1,062 |
| Jul 21, 2026 | 10.54 | 10.56 | 10.54 | 10.56 | 10.56 | 0.23% | 25,328 |
| Jul 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.04% | 228 |
| Jul 17, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.26% | 1,114 |
| Jul 16, 2026 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 0.07% | 3,306 |
| Jul 15, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.28% | 1,014 |
| Jul 14, 2026 | 10.53 | 10.54 | 10.53 | 10.53 | 10.53 | -0.15% | 7,004 |
| Jul 9, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.15% | 209 |
| Jul 6, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% | 506 |
| Jul 1, 2026 | 10.39 | 10.55 | 10.39 | 10.55 | 10.55 | 0.29% | 110,037 |
| Jun 30, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.28% | 6,688 |
| Jun 25, 2026 | 10.57 | 10.57 | 10.52 | 10.55 | 10.55 | 0.29% | 43,148 |
| Jun 24, 2026 | 10.52 | 10.54 | 10.52 | 10.52 | 10.52 | - | 54,994 |
| Jun 22, 2026 | 10.53 | 10.58 | 10.50 | 10.52 | 10.52 | - | 13,426 |
| Jun 18, 2026 | 10.50 | 10.52 | 10.50 | 10.52 | 10.52 | 0.05% | 753 |
| Jun 17, 2026 | 10.56 | 10.56 | 10.52 | 10.52 | 10.52 | 0.14% | 4,632 |