Quantum Cyber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.20	2.21	1.95	2.20	2.20	-5.58%	1,873,957
Jun 4, 2026	2.28	2.39	2.20	2.33	2.33	-5.28%	2,102,276
Jun 3, 2026	2.48	2.63	2.36	2.46	2.46	0.41%	3,156,352
Jun 2, 2026	2.73	3.10	2.45	2.45	2.45	9.87%	29,190,619
Jun 1, 2026	2.50	2.53	2.18	2.23	2.23	-12.89%	3,483,511
May 29, 2026	2.75	2.83	2.42	2.56	2.56	-14.09%	3,978,424
May 28, 2026	3.05	3.14	2.87	2.98	2.98	1.71%	3,782,940
May 27, 2026	3.41	3.48	2.80	2.93	2.93	-15.56%	6,321,316
May 26, 2026	3.35	4.04	3.35	3.47	3.47	4.20%	8,206,087
May 22, 2026	3.65	3.72	3.33	3.33	3.33	-6.46%	8,546,242
May 21, 2026	3.93	4.87	3.33	3.56	3.56	8.21%	45,258,614
May 20, 2026	2.27	3.76	2.27	3.29	3.29	30.56%	23,243,670
May 19, 2026	3.06	3.06	2.50	2.52	2.52	-23.64%	9,715,464
May 18, 2026	4.32	4.44	3.25	3.30	3.30	-4.62%	26,297,427
May 15, 2026	2.46	4.93	2.46	3.46	3.46	15.33%	82,063,933
May 14, 2026	1.90	3.97	1.63	3.00	3.00	123.88%	268,958,998
May 13, 2026	0.59	1.62	0.49	1.34	1.34	315.12%	535,334,092
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