Quantum Cyber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	4.32	4.44	3.45	3.63	-	4.91%	20,945,971
May 15, 2026	2.46	4.93	2.46	3.46	3.46	15.33%	81,092,310
May 14, 2026	1.90	3.97	1.63	3.00	3.00	123.88%	266,003,850
May 13, 2026	0.59	1.62	0.49	1.34	1.34	315.12%	518,163,365
May 12, 2026	0.35	0.35	0.30	0.32	0.32	-5.59%	324,669
May 11, 2026	0.35	0.36	0.32	0.34	0.34	-5.92%	360,604
May 8, 2026	0.37	0.37	0.34	0.36	0.36	-1.28%	245,544
May 7, 2026	0.38	0.38	0.34	0.37	0.37	-3.11%	314,604
May 6, 2026	0.38	0.39	0.36	0.38	0.38	4.37%	169,046
May 5, 2026	0.40	0.40	0.35	0.36	0.36	-9.00%	529,558
May 4, 2026	0.39	0.42	0.37	0.40	0.40	-2.58%	354,476
May 1, 2026	0.43	0.43	0.38	0.41	0.41	-3.73%	774,389
Apr 30, 2026	0.44	0.48	0.42	0.43	0.43	-6.65%	1,247,197
Apr 29, 2026	0.48	0.48	0.40	0.46	0.46	-8.95%	3,242,265
Apr 28, 2026	0.54	0.55	0.50	0.50	0.50	-7.04%	7,841,484
Apr 27, 2026	0.50	0.54	0.48	0.54	0.54	6.34%	190,819
Apr 24, 2026	0.50	0.51	0.49	0.51	0.51	-0.45%	84,232
Apr 23, 2026	0.51	0.52	0.48	0.51	0.51	-1.37%	307,120
Apr 22, 2026	0.50	0.53	0.49	0.52	0.52	-1.49%	155,220
Apr 21, 2026	0.46	0.54	0.44	0.52	0.52	11.54%	574,367
Apr 20, 2026	0.49	0.49	0.46	0.47	0.47	-3.39%	265,942
Apr 17, 2026	0.51	0.52	0.44	0.49	0.49	-3.45%	692,660
Apr 16, 2026	0.53	0.55	0.49	0.50	0.50	-7.70%	1,105,997
Apr 15, 2026	0.60	0.63	0.51	0.55	0.55	-10.01%	7,422,794
Apr 14, 2026	0.51	0.64	0.48	0.61	0.61	20.07%	2,324,312
Apr 13, 2026	0.47	0.51	0.45	0.51	0.51	14.18%	309,642
Apr 10, 2026	0.48	0.48	0.44	0.44	0.44	-6.54%	184,361
Apr 9, 2026	0.50	0.52	0.46	0.47	0.47	-7.06%	555,560
Apr 8, 2026	0.50	0.53	0.47	0.51	0.51	5.37%	148,777
Apr 7, 2026	0.48	0.49	0.45	0.48	0.48	1.87%	309,155
Apr 6, 2026	0.46	0.50	0.46	0.48	0.48	3.71%	105,962
Apr 2, 2026	0.47	0.48	0.45	0.46	0.46	-3.96%	24,986
Apr 1, 2026	0.47	0.49	0.46	0.48	0.48	0.68%	60,899
Mar 31, 2026	0.41	0.48	0.40	0.47	0.47	13.81%	79,984
Mar 30, 2026	0.40	0.44	0.40	0.42	0.42	-5.39%	196,851
Mar 27, 2026	0.46	0.47	0.41	0.44	0.44	-6.22%	107,027
Mar 26, 2026	0.49	0.50	0.43	0.47	0.47	-6.03%	116,885
Mar 25, 2026	0.50	0.50	0.46	0.50	0.50	0.16%	191,963
Mar 24, 2026	0.46	0.50	0.44	0.50	0.50	3.90%	199,595
Mar 23, 2026	0.51	0.52	0.43	0.48	0.48	-43.16%	344,686
Mar 19, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 18, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 17, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 16, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 12, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Mar 11, 2026	0.80	0.86	0.74	0.84	0.84	2.07%	5,253,513
Mar 10, 2026	0.79	0.85	0.79	0.83	0.83	2.09%	95,836
Mar 9, 2026	0.83	0.87	0.79	0.81	0.81	-2.40%	132,360
Mar 6, 2026	0.82	0.83	0.80	0.83	0.83	2.29%	190,366
Mar 5, 2026	0.93	0.93	0.79	0.81	0.81	-10.84%	197,087