QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	1.41	1.43	1.27	1.29	-	-15.13%	4,398,789
Jun 11, 2026	1.45	1.55	1.38	1.52	1.52	6.67%	5,752,975
Jun 10, 2026	1.45	1.53	1.41	1.43	1.43	-10.94%	7,175,159
Jun 9, 2026	1.56	1.84	1.45	1.60	1.60	13.48%	42,556,731
Jun 8, 2026	1.76	1.77	1.39	1.41	1.41	-0.70%	30,832,592
Jun 5, 2026	1.62	1.68	1.26	1.42	1.42	-24.06%	14,003,681
Jun 4, 2026	1.82	2.17	1.67	1.87	1.87	-11.37%	13,488,990
Jun 3, 2026	2.27	2.44	1.82	2.11	2.11	-9.05%	20,473,981
Jun 2, 2026	3.13	3.18	2.22	2.32	2.32	-24.68%	22,695,891
Jun 1, 2026	3.00	3.85	2.95	3.08	3.08	0.33%	42,656,716
May 29, 2026	3.44	3.70	2.08	3.07	3.07	2.33%	107,743,432
May 28, 2026	2.56	3.41	2.26	3.00	3.00	42.86%	102,189,075
May 27, 2026	1.26	2.35	1.22	2.10	2.10	38.16%	79,241,555
May 26, 2026	1.56	1.59	1.11	1.52	1.52	109.08%	217,503,929
May 22, 2026	0.48	1.06	0.44	0.73	0.73	140.01%	788,564,742
May 21, 2026	0.43	0.46	0.28	0.30	0.30	-22.61%	15,759,606
May 20, 2026	0.44	0.45	0.33	0.39	0.39	3.00%	10,721,512
May 19, 2026	0.44	0.44	0.37	0.38	0.38	2.07%	1,166,800
May 18, 2026	0.40	0.41	0.36	0.37	0.37	-5.75%	1,055,650
May 15, 2026	0.38	0.41	0.38	0.40	0.40	-0.18%	211,388
May 14, 2026	0.40	0.41	0.38	0.40	0.40	-2.30%	282,273
May 13, 2026	0.41	0.41	0.39	0.41	0.41	-3.11%	306,834
May 12, 2026	0.42	0.43	0.41	0.42	0.42	2.78%	200,553
May 11, 2026	0.45	0.45	0.40	0.41	0.41	-6.27%	424,317
May 8, 2026	0.45	0.47	0.41	0.43	0.43	-3.58%	286,223
May 7, 2026	0.44	0.46	0.44	0.45	0.45	1.99%	69,425
May 6, 2026	0.47	0.47	0.43	0.44	0.44	-7.25%	325,269
May 5, 2026	0.48	0.48	0.45	0.48	0.48	-0.38%	293,242
May 4, 2026	0.46	0.48	0.45	0.48	0.48	2.03%	192,053
May 1, 2026	0.45	0.49	0.45	0.47	0.47	5.76%	383,191
Apr 30, 2026	0.46	0.48	0.44	0.44	0.44	-0.90%	378,514
Apr 29, 2026	0.47	0.48	0.43	0.45	0.45	-6.96%	239,983
Apr 28, 2026	0.50	0.54	0.46	0.48	0.48	-5.72%	399,582
Apr 27, 2026	0.56	0.58	0.49	0.51	0.51	-4.90%	299,456
Apr 24, 2026	0.57	0.57	0.52	0.54	0.54	-0.83%	144,723
Apr 23, 2026	0.60	0.60	0.51	0.54	0.54	-8.04%	220,846
Apr 22, 2026	0.57	0.60	0.57	0.59	0.59	1.24%	168,383
Apr 21, 2026	0.59	0.61	0.56	0.58	0.58	-1.21%	374,500
Apr 20, 2026	0.49	0.65	0.49	0.59	0.59	17.78%	1,539,757
Apr 17, 2026	0.49	0.52	0.48	0.50	0.50	0.65%	302,191
Apr 16, 2026	0.51	0.59	0.49	0.50	0.50	-2.56%	724,567
Apr 15, 2026	0.48	0.53	0.47	0.51	0.51	6.95%	313,346
Apr 14, 2026	0.51	0.52	0.46	0.48	0.48	-6.50%	339,247
Apr 13, 2026	0.45	0.55	0.42	0.51	0.51	19.56%	1,129,488
Apr 10, 2026	0.41	0.46	0.41	0.42	0.42	4.40%	273,736
Apr 9, 2026	0.44	0.46	0.39	0.41	0.41	-4.44%	186,407
Apr 8, 2026	0.42	0.46	0.40	0.43	0.43	1.38%	200,358
Apr 7, 2026	0.43	0.48	0.42	0.42	0.42	2.19%	266,987
Apr 6, 2026	0.47	0.48	0.41	0.41	0.41	-14.78%	932,203
Apr 2, 2026	0.45	0.49	0.45	0.48	0.48	6.21%	342,433