QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	1.63	1.93	1.50	1.87	1.87	10.65%	20,381,729
Oct 8, 2026	1.66	1.78	1.55	1.69	1.69	1.81%	18,806,296
Oct 7, 2026	1.36	1.66	1.35	1.66	1.66	4.40%	21,622,963
Oct 6, 2026	1.71	1.87	1.49	1.59	1.59	3.25%	71,038,235
Oct 5, 2026	1.31	1.63	1.17	1.54	1.54	40.00%	111,014,570
Oct 2, 2026	0.94	1.30	0.88	1.10	1.10	40.20%	127,444,089
Oct 1, 2026	0.70	0.87	0.70	0.78	0.78	15.04%	12,688,557
Sep 30, 2026	0.70	0.72	0.65	0.68	0.68	0.06%	1,748,853
Sep 29, 2026	0.71	0.72	0.65	0.68	0.68	-0.92%	4,837,384
Sep 28, 2026	0.78	0.78	0.57	0.69	0.69	-11.35%	3,955,757
Sep 25, 2026	0.82	0.83	0.74	0.78	0.78	2.06%	2,101,544
Sep 24, 2026	0.75	0.77	0.70	0.76	0.76	-1.26%	2,193,865
Sep 23, 2026	0.83	0.83	0.77	0.77	0.77	-1.28%	1,576,761
Sep 22, 2026	0.85	0.87	0.77	0.78	0.78	-8.92%	1,846,861
Sep 21, 2026	0.85	0.88	0.83	0.86	0.86	-2.68%	1,317,390
Sep 18, 2026	0.89	0.90	0.84	0.88	0.88	1.13%	1,128,395
Sep 17, 2026	0.86	0.92	0.82	0.87	0.87	5.02%	1,965,728
Sep 16, 2026	0.84	0.85	0.82	0.83	0.83	-2.01%	1,443,344
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-1.12%	767,165
Sep 14, 2026	0.88	0.90	0.85	0.86	0.86	-3.91%	1,319,745
Sep 11, 2026	0.83	0.90	0.83	0.89	0.89	8.75%	1,315,205
Sep 10, 2026	0.83	0.84	0.80	0.82	0.82	-0.87%	647,580
Sep 9, 2026	0.89	0.90	0.83	0.83	0.83	-6.18%	1,128,761
Sep 8, 2026	0.85	0.90	0.85	0.88	0.88	5.58%	2,125,613
Sep 4, 2026	0.86	0.87	0.83	0.83	0.83	1.85%	1,533,413
Sep 3, 2026	0.85	0.86	0.81	0.82	0.82	0.24%	962,055
Sep 2, 2026	0.83	0.88	0.79	0.82	0.82	2.24%	2,241,502
Sep 1, 2026	0.83	0.84	0.79	0.80	0.80	-3.48%	1,081,182
Aug 31, 2026	0.86	0.87	0.81	0.83	0.83	-0.80%	1,139,599
Aug 28, 2026	0.86	0.86	0.81	0.83	0.83	-1.18%	931,677
Aug 27, 2026	0.84	0.86	0.82	0.84	0.84	3.12%	1,496,062
Aug 26, 2026	0.86	0.87	0.82	0.82	0.82	-5.08%	1,489,770
Aug 25, 2026	0.88	0.89	0.85	0.86	0.86	-0.47%	1,420,834
Aug 24, 2026	0.94	0.94	0.86	0.87	0.87	-5.36%	1,447,240
Aug 21, 2026	0.90	0.94	0.87	0.92	0.92	7.60%	2,155,499
Aug 20, 2026	0.93	1.01	0.83	0.85	0.85	-24.04%	8,002,576
Aug 19, 2026	0.91	1.35	0.91	1.12	1.12	24.79%	27,826,361
Aug 18, 2026	0.92	0.92	0.89	0.90	0.90	-4.51%	926,970
Aug 17, 2026	0.94	0.98	0.93	0.94	0.94	-4.08%	852,168
Aug 14, 2026	1.00	1.00	0.93	0.98	0.98	-2.01%	922,286
Aug 13, 2026	1.01	1.02	0.96	1.00	1.00	-0.99%	1,266,414
Aug 12, 2026	1.00	1.02	0.97	1.01	1.01	1.42%	1,046,212
Aug 11, 2026	1.00	1.03	0.97	1.00	1.00	-4.24%	1,394,938
Aug 10, 2026	1.04	1.09	1.01	1.04	1.04	-0.95%	1,084,144
Aug 7, 2026	1.04	1.06	0.98	1.05	1.05	-0.94%	1,530,814
Aug 6, 2026	1.04	1.08	1.00	1.06	1.06	-1.85%	1,278,141
Aug 5, 2026	1.08	1.11	1.02	1.08	1.08	2.86%	1,750,757
Aug 4, 2026	1.03	1.09	0.97	1.05	1.05	3.96%	1,941,980
Aug 3, 2026	0.88	1.02	0.88	1.01	1.01	12.22%	2,507,502
Jul 31, 2026	0.86	0.90	0.80	0.90	0.90	8.42%	1,953,123