Quantumsphere Acquisition Corporation (QUMS)
NASDAQ: QUMS · Real-Time Price · USD
10.08
0.00 (0.00%)
Mar 3, 2026, 10:15 AM EST - Market open
Quantumsphere Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 10.06 | 10.08 | 10.06 | 10.08 | 10.08 | 0.20% | 10,978 |
| Feb 27, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 3,857 |
| Feb 26, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 6,313 |
| Feb 25, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | - | 10,287 |
| Feb 24, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 21,671 |
| Feb 23, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 6,461 |
| Feb 20, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 4,811 |
| Feb 19, 2026 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 7,153 |
| Feb 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% | 5,603 |
| Feb 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - | 54,689 |
| Feb 13, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.03% | 5,058 |
| Feb 12, 2026 | 10.06 | 10.07 | 10.05 | 10.07 | 10.07 | 0.13% | 54,201 |
| Feb 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 4,439 |
| Feb 10, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | - | 5,254 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | - | 5,899 |
| Feb 6, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | 0.10% | 9,520 |
| Feb 5, 2026 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | -0.30% | 7,232 |
| Feb 4, 2026 | 10.13 | 10.13 | 10.06 | 10.08 | 10.08 | -0.10% | 110,015 |
| Feb 3, 2026 | 10.08 | 10.10 | 10.07 | 10.09 | 10.09 | 0.10% | 81,920 |
| Feb 2, 2026 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | -0.10% | 1,731 |
| Jan 30, 2026 | 10.07 | 10.10 | 10.07 | 10.09 | 10.09 | - | 2,155 |
| Jan 29, 2026 | 10.06 | 10.10 | 10.05 | 10.09 | 10.09 | -0.10% | 10,194 |
| Jan 28, 2026 | 10.06 | 10.10 | 10.05 | 10.10 | 10.10 | 0.10% | 1,907 |
| Jan 27, 2026 | 10.05 | 10.09 | 10.05 | 10.09 | 10.09 | 0.60% | 2,045 |
| Jan 23, 2026 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | -0.50% | 2,306 |
| Jan 22, 2026 | 10.03 | 10.08 | 10.03 | 10.08 | 10.08 | 0.50% | 25,059 |
| Jan 20, 2026 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 2,278 |
| Jan 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 10,010 |
| Jan 12, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 3,295 |
| Jan 8, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 15,016 |
| Jan 7, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 3,946 |
| Jan 5, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 50,009 |
| Dec 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 831 |
| Dec 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 7,325 |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 4,007 |
| Dec 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 199,910 |
| Dec 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% | 50,008 |
| Dec 8, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.20% | 111 |
| Dec 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.10% | 100,009 |
| Dec 2, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 200 |
| Nov 25, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 100,005 |
| Nov 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - | 100,009 |
| Nov 17, 2025 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | 0.15% | 49,654 |
| Nov 6, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | 0.05% | 110,945 |
| Nov 3, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 13,258 |
| Oct 30, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 1,160 |
| Oct 29, 2025 | 9.97 | 9.98 | 9.97 | 9.98 | 9.98 | 0.10% | 99,994 |
| Oct 28, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - | 50,264 |
| Oct 27, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | - | 143,616 |
| Oct 24, 2025 | 9.98 | 9.98 | 9.97 | 9.97 | 9.97 | -0.10% | 542 |