QVC Group Inc. (QVCGA)
NASDAQ: QVCGA · Real-Time Price · USD
0.1516
-0.0028 (-1.81%)
Apr 25, 2025, 4:00 PM EDT - Market closed
QVC Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.46% | 2,608,509 |
| Apr 24, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 2.93% | 2,090,853 |
| Apr 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 2,993,657 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 1.28% | 2,909,935 |
| Apr 21, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 9.30% | 2,875,708 |
| Apr 17, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -7.19% | 3,242,489 |
| Apr 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.41% | 2,417,017 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.94% | 1,471,591 |
| Apr 14, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.11% | 2,162,482 |
| Apr 11, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 1,671,894 |
| Apr 10, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -4.45% | 1,608,715 |
| Apr 9, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 4.86% | 4,309,766 |
| Apr 8, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.11% | 3,086,455 |
| Apr 7, 2025 | 0.14 | 0.17 | 0.14 | 0.15 | 0.15 | -1.17% | 3,437,343 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -8.91% | 6,505,458 |
| Apr 3, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -9.70% | 3,148,488 |
| Apr 2, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.79% | 1,792,506 |
| Apr 1, 2025 | 0.20 | 0.21 | 0.18 | 0.18 | 0.18 | -9.25% | 2,783,068 |
| Mar 31, 2025 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.03% | 1,174,365 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -6.23% | 2,544,888 |
| Mar 27, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.05% | 1,759,683 |
| Mar 26, 2025 | 0.26 | 0.26 | 0.21 | 0.21 | 0.21 | -18.15% | 2,437,341 |
| Mar 25, 2025 | 0.22 | 0.30 | 0.21 | 0.26 | 0.26 | 22.24% | 10,245,461 |
| Mar 24, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.98% | 3,387,943 |
| Mar 21, 2025 | 0.17 | 0.20 | 0.16 | 0.20 | 0.20 | 14.66% | 11,920,434 |
| Mar 20, 2025 | 0.18 | 0.21 | 0.17 | 0.17 | 0.17 | -8.06% | 3,220,573 |
| Mar 19, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.47% | 2,496,017 |
| Mar 18, 2025 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.44% | 2,813,854 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.56% | 2,264,920 |
| Mar 14, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -1.68% | 1,459,245 |
| Mar 13, 2025 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -1.66% | 2,407,014 |
| Mar 12, 2025 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -3.71% | 2,500,808 |
| Mar 11, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -7.20% | 4,245,663 |
| Mar 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -11.66% | 2,657,542 |
| Mar 7, 2025 | 0.26 | 0.29 | 0.25 | 0.28 | 0.28 | 7.32% | 3,197,406 |
| Mar 6, 2025 | 0.27 | 0.30 | 0.25 | 0.26 | 0.26 | -2.33% | 4,438,977 |
| Mar 5, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.36% | 2,136,512 |
| Mar 4, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | -3.66% | 3,865,687 |
| Mar 3, 2025 | 0.33 | 0.33 | 0.26 | 0.29 | 0.29 | -13.10% | 6,114,565 |
| Feb 28, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -16.60% | 5,745,787 |
| Feb 27, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -0.94% | 2,767,076 |
| Feb 26, 2025 | 0.39 | 0.45 | 0.38 | 0.40 | 0.40 | 5.18% | 13,945,677 |
| Feb 25, 2025 | 0.42 | 0.42 | 0.37 | 0.38 | 0.38 | -8.57% | 5,471,033 |
| Feb 24, 2025 | 0.38 | 0.63 | 0.36 | 0.42 | 0.42 | 17.06% | 46,109,161 |
| Feb 21, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.33% | 1,646,589 |
| Feb 20, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -0.06% | 1,017,336 |
| Feb 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.26% | 943,540 |
| Feb 18, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -2.82% | 2,247,059 |
| Feb 14, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 1.49% | 926,681 |
| Feb 13, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 1.34% | 987,158 |