QTREX Quantum Ltd. (QTEXW)
NASDAQ: QTEXW · Real-Time Price · USD · Warrants
0.2600
+0.1440 (124.14%)
At close: May 26, 2026, 4:00 PM EDT
0.2500
-0.0100 (-3.85%)
After-hours: May 26, 2026, 7:25 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.20 | 0.25 | 0.12 | 0.24 | - | 107.03% | 92,063 |
| May 22, 2026 | 0.10 | 0.23 | 0.10 | 0.12 | 0.12 | 65.91% | 223,148 |
| May 21, 2026 | 0.08 | 0.08 | 0.03 | 0.07 | 0.07 | 51.96% | 26,068 |
| May 20, 2026 | 0.05 | 0.06 | 0.00 | 0.05 | 0.05 | -67.54% | 40,252 |
| May 19, 2026 | 0.10 | 0.14 | 0.09 | 0.14 | 0.14 | 70.69% | 4,139 |
| May 18, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 66.04% | 1,138 |
| May 15, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 3.95% | 1,407 |
| May 14, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -29.99% | 1,984 |
| May 11, 2026 | 0.13 | 0.13 | 0.07 | 0.07 | 0.07 | -13.58% | 5,780 |
| May 8, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 320 |
| May 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | 240 |
| May 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -0.38% | 3,213 |
| May 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 17.65% | 297 |
| May 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 100 |
| Apr 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.45% | 100 |
| Apr 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 101 |
| Apr 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.29% | 211 |
| Apr 23, 2026 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 55.33% | 7,287 |
| Apr 22, 2026 | 0.09 | 0.09 | 0.04 | 0.05 | 0.05 | -36.62% | 22,728 |
| Apr 21, 2026 | 0.05 | 0.10 | 0.05 | 0.07 | 0.07 | -27.55% | 1,211 |
| Apr 20, 2026 | 0.08 | 0.16 | 0.08 | 0.10 | 0.10 | 20.99% | 3,740 |
| Apr 17, 2026 | 0.10 | 0.11 | 0.05 | 0.08 | 0.08 | -26.09% | 43,897 |
| Apr 16, 2026 | 0.09 | 0.11 | 0.06 | 0.11 | 0.11 | 56.57% | 50,908 |
| Apr 15, 2026 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -2.78% | 64,035 |
| Apr 14, 2026 | 0.07 | 0.19 | 0.06 | 0.07 | 0.07 | 20.00% | 14,984 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -40.00% | 13,544 |
| Apr 9, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,033 |
| Apr 6, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 25.00% | 5,212 |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -16.67% | 127 |
| Mar 30, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | -1.03% | 2,000 |
| Mar 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.49% | 110 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 706 |
| Mar 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 100 |
| Mar 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 100 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.93% | 100 |
| Mar 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 22.59% | 304 |
| Mar 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 25.86% | 395 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -61.11% | 250 |
| Mar 16, 2026 | 0.13 | 0.18 | 0.05 | 0.18 | 0.18 | 5.88% | 11,764 |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 296 |
| Mar 12, 2026 | 0.15 | 0.19 | 0.15 | 0.17 | 0.17 | 99.53% | 6,270 |
| Mar 10, 2026 | 0.17 | 0.17 | 0.09 | 0.09 | 0.09 | -53.32% | 5,981 |
| Mar 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 7.35% | 100 |
| Feb 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -15.30% | 400 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 9.97% | 163 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 21.50% | 500 |
| Feb 18, 2026 | 0.18 | 0.20 | 0.15 | 0.15 | 0.15 | -24.90% | 2,488 |
| Feb 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 201 |
| Feb 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 800 |
| Feb 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.28% | 1,146 |