Quantum X Labs Inc. (QXL)
NASDAQ: QXL · Real-Time Price · USD
4.810
+0.050 (1.05%)
At close: Sep 1, 2026, 4:00 PM EDT
4.788
-0.022 (-0.46%)
After-hours: Sep 1, 2026, 7:30 PM EDT
Quantum X Labs Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.65 | 4.88 | 4.60 | 4.81 | 4.81 | 1.05% | 31,593 |
| Aug 31, 2026 | 4.79 | 4.94 | 4.76 | 4.76 | 4.76 | -0.42% | 12,396 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.32 | 4.78 | 4.78 | 1.70% | 130,200 |
| Aug 27, 2026 | 4.75 | 4.89 | 4.70 | 4.70 | 4.70 | -0.21% | 9,528 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -3.88% | 9,391 |
| Aug 25, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | 4.90 | 4.03% | 20,903 |
| Aug 24, 2026 | 4.84 | 5.00 | 4.61 | 4.71 | 4.71 | -3.19% | 34,379 |
| Aug 21, 2026 | 4.50 | 4.95 | 4.46 | 4.87 | 4.87 | 8.84% | 97,438 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.21 | 4.47 | 4.47 | -2.61% | 11,967 |
| Aug 19, 2026 | 4.31 | 4.60 | 4.18 | 4.59 | 4.59 | 3.61% | 14,494 |
| Aug 18, 2026 | 4.57 | 4.58 | 4.35 | 4.43 | 4.43 | -4.94% | 18,874 |
| Aug 17, 2026 | 4.61 | 4.67 | 4.45 | 4.66 | 4.66 | 5.67% | 14,731 |
| Aug 14, 2026 | 4.88 | 4.90 | 4.23 | 4.41 | 4.41 | -7.55% | 88,306 |
| Aug 13, 2026 | 4.21 | 4.77 | 4.21 | 4.77 | 4.77 | 13.57% | 44,809 |
| Aug 12, 2026 | 4.49 | 4.50 | 4.12 | 4.20 | 4.20 | -1.18% | 35,858 |
| Aug 11, 2026 | 4.60 | 4.70 | 4.14 | 4.25 | 4.25 | -7.21% | 61,406 |
| Aug 10, 2026 | 4.50 | 4.59 | 4.45 | 4.58 | 4.58 | -0.43% | 8,222 |
| Aug 7, 2026 | 4.62 | 4.79 | 4.45 | 4.60 | 4.60 | -2.34% | 24,272 |
| Aug 6, 2026 | 4.55 | 4.80 | 4.51 | 4.71 | 4.71 | 3.18% | 16,475 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.32 | 4.57 | 4.57 | -8.52% | 85,753 |
| Aug 4, 2026 | 4.80 | 5.22 | 4.70 | 4.99 | 4.99 | 10.89% | 38,089 |
| Aug 3, 2026 | 4.40 | 4.67 | 4.36 | 4.50 | 4.50 | 2.04% | 58,708 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.25 | 4.41 | 4.41 | -2.00% | 154,578 |
| Jul 30, 2026 | 4.30 | 4.87 | 4.30 | 4.50 | 4.50 | 6.89% | 370,189 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.05 | 4.21 | 4.21 | -8.87% | 115,761 |
| Jul 28, 2026 | 4.66 | 4.96 | 4.46 | 4.62 | 4.62 | -2.33% | 89,782 |
| Jul 27, 2026 | 4.88 | 5.15 | 4.60 | 4.73 | 4.73 | -3.47% | 87,220 |
| Jul 24, 2026 | 5.18 | 5.28 | 4.87 | 4.90 | 4.90 | -7.89% | 30,809 |
| Jul 23, 2026 | 4.75 | 5.45 | 4.75 | 5.32 | 5.32 | 11.06% | 96,977 |
| Jul 22, 2026 | 4.77 | 4.90 | 4.60 | 4.79 | 4.79 | -0.42% | 15,621 |
| Jul 21, 2026 | 5.07 | 5.14 | 4.72 | 4.81 | 4.81 | -1.43% | 44,733 |
| Jul 20, 2026 | 4.91 | 5.03 | 4.61 | 4.88 | 4.88 | 1.46% | 67,556 |
| Jul 17, 2026 | 4.72 | 5.00 | 4.69 | 4.81 | 4.81 | - | 71,974 |
| Jul 16, 2026 | 4.90 | 5.03 | 4.67 | 4.81 | 4.81 | -2.63% | 64,805 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.81 | 4.94 | 4.94 | -2.56% | 71,354 |
| Jul 14, 2026 | 5.45 | 5.60 | 4.80 | 5.07 | 5.07 | -2.69% | 124,847 |
| Jul 13, 2026 | 5.31 | 5.60 | 5.11 | 5.21 | 5.21 | 2.36% | 157,669 |
| Jul 10, 2026 | 5.12 | 5.32 | 5.05 | 5.09 | 5.09 | 0.20% | 19,376 |
| Jul 9, 2026 | 4.98 | 5.39 | 4.98 | 5.08 | 5.08 | 1.60% | 30,713 |
| Jul 8, 2026 | 5.30 | 5.35 | 4.83 | 5.00 | 5.00 | -6.72% | 50,153 |
| Jul 7, 2026 | 5.70 | 5.80 | 5.25 | 5.36 | 5.36 | -4.54% | 29,003 |
| Jul 6, 2026 | 5.46 | 5.73 | 5.20 | 5.62 | 5.62 | -0.97% | 80,503 |
| Jul 2, 2026 | 5.66 | 5.90 | 5.50 | 5.67 | 5.67 | -0.35% | 41,740 |
| Jul 1, 2026 | 5.70 | 5.90 | 5.51 | 5.69 | 5.69 | -0.18% | 96,863 |
| Jun 30, 2026 | 5.52 | 5.75 | 5.43 | 5.70 | 5.70 | 1.97% | 39,028 |
| Jun 29, 2026 | 6.14 | 6.14 | 5.30 | 5.59 | 5.59 | -1.76% | 65,576 |
| Jun 26, 2026 | 5.81 | 6.00 | 5.20 | 5.69 | 5.69 | -3.40% | 58,323 |
| Jun 25, 2026 | 6.15 | 6.28 | 5.55 | 5.89 | 5.89 | -2.81% | 112,826 |
| Jun 24, 2026 | 6.16 | 6.53 | 5.70 | 6.06 | 6.06 | 2.19% | 116,538 |
| Jun 23, 2026 | 6.64 | 6.75 | 5.83 | 5.93 | 5.93 | -13.43% | 218,912 |