QTREX Quantum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	0.85	0.88	0.83	0.86	0.86	-2.68%	1,275,961
Sep 18, 2026	0.89	0.90	0.84	0.88	0.88	1.13%	1,094,279
Sep 17, 2026	0.86	0.92	0.82	0.87	0.87	5.02%	1,952,280
Sep 16, 2026	0.84	0.85	0.82	0.83	0.83	-2.01%	1,361,920
Sep 15, 2026	0.86	0.87	0.84	0.85	0.85	-1.12%	758,930
Sep 14, 2026	0.88	0.90	0.85	0.86	0.86	-3.91%	1,281,618
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%	630,483
Sep 9, 2026	0.89	0.90	0.83	0.83	0.83	-6.18%	1,086,457
Sep 8, 2026	0.85	0.90	0.85	0.88	0.88	5.58%	2,093,914
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%	1,052,476
Aug 31, 2026	0.86	0.87	0.81	0.83	0.83	-0.80%	1,089,653
Aug 28, 2026	0.86	0.86	0.81	0.83	0.83	-1.18%	891,743
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
Jul 30, 2026	0.87	0.90	0.83	0.83	0.83	-2.34%	1,560,035
Jul 29, 2026	0.88	0.90	0.84	0.85	0.85	-2.62%	1,047,160
Jul 28, 2026	0.92	0.92	0.83	0.87	0.87	-8.09%	1,420,947
Jul 27, 2026	0.90	1.04	0.88	0.95	0.95	7.79%	3,528,863
Jul 24, 2026	0.90	0.93	0.85	0.88	0.88	-0.50%	1,945,595
Jul 23, 2026	0.89	0.99	0.88	0.89	0.89	-2.26%	3,112,888
Jul 22, 2026	1.01	1.02	0.82	0.91	0.91	-23.22%	11,332,141
Jul 21, 2026	1.19	1.22	1.17	1.18	1.18	-0.84%	1,469,390
Jul 20, 2026	1.27	1.29	1.14	1.19	1.19	-6.30%	2,377,324
Jul 17, 2026	1.28	1.32	1.24	1.27	1.27	-5.22%	2,681,459
Jul 16, 2026	1.37	1.38	1.28	1.34	1.34	-5.63%	2,560,674
Jul 15, 2026	1.47	1.50	1.39	1.42	1.42	-5.33%	1,702,811
Jul 14, 2026	1.49	1.56	1.47	1.50	1.50	1.35%	2,354,511
Jul 13, 2026	1.50	1.56	1.46	1.48	1.48	-8.07%	2,114,594