QTREX Quantum Ltd. (QTEX)
NASDAQ: QTEX · Real-Time Price · USD
0.7985
-0.0288 (-3.48%)
At close: Sep 1, 2026, 4:00 PM EDT
0.8085
+0.0100 (1.25%)
After-hours: Sep 1, 2026, 7:27 PM EDT
QTREX Quantum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.60 | 1.62 | 1.52 | 1.61 | 1.61 | 0.63% | 5,264,567 |
| Jul 9, 2026 | 1.59 | 1.62 | 1.53 | 1.60 | 1.60 | -0.62% | 1,688,961 |
| Jul 8, 2026 | 1.56 | 1.62 | 1.52 | 1.61 | 1.61 | -6.94% | 2,698,696 |
| Jul 7, 2026 | 1.59 | 1.74 | 1.59 | 1.73 | 1.73 | 4.22% | 4,417,053 |
| Jul 6, 2026 | 1.60 | 1.75 | 1.57 | 1.66 | 1.66 | 16.08% | 11,295,435 |
| Jul 2, 2026 | 1.48 | 1.57 | 1.42 | 1.43 | 1.43 | -5.30% | 4,207,362 |
| Jul 1, 2026 | 1.67 | 1.81 | 1.50 | 1.51 | 1.51 | 4.86% | 16,887,071 |
| Jun 30, 2026 | 1.46 | 1.50 | 1.38 | 1.44 | 1.44 | -6.49% | 3,718,642 |
| Jun 29, 2026 | 1.64 | 1.66 | 1.51 | 1.54 | 1.54 | -4.35% | 4,147,429 |
| Jun 26, 2026 | 1.57 | 1.65 | 1.47 | 1.61 | 1.61 | -1.83% | 3,051,389 |
| Jun 25, 2026 | 1.69 | 1.75 | 1.60 | 1.64 | 1.64 | -3.53% | 5,257,159 |
| Jun 24, 2026 | 1.80 | 1.82 | 1.65 | 1.70 | 1.70 | -10.53% | 6,659,308 |
| Jun 23, 2026 | 1.83 | 1.99 | 1.78 | 1.90 | 1.90 | -5.47% | 9,161,026 |