Quantum X Labs Inc. (QXL)
NASDAQ: QXL · Real-Time Price · USD
4.635
-0.065 (-1.38%)
At close: Jun 12, 2026, 4:00 PM EDT
4.730
+0.095 (2.05%)
After-hours: Jun 12, 2026, 7:07 PM EDT
Quantum X Labs Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.72 | 4.90 | 4.55 | 4.64 | 4.64 | -1.38% | 43,544 |
| Jun 11, 2026 | 4.60 | 4.86 | 4.46 | 4.70 | 4.70 | 3.98% | 63,219 |
| Jun 10, 2026 | 4.54 | 4.92 | 4.44 | 4.52 | 4.52 | 6.10% | 59,625 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.00 | 4.26 | 4.26 | -3.18% | 136,968 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.40 | 4.40 | 4.40 | -2.22% | 49,390 |
| Jun 5, 2026 | 4.82 | 4.93 | 4.15 | 4.50 | 4.50 | 0.22% | 91,986 |
| Jun 4, 2026 | 4.54 | 4.70 | 4.38 | 4.49 | 4.49 | -1.10% | 60,612 |
| Jun 3, 2026 | 5.08 | 5.08 | 4.43 | 4.54 | 4.54 | -4.82% | 55,288 |
| Jun 2, 2026 | 4.66 | 4.84 | 4.30 | 4.77 | 4.77 | - | 65,752 |
| Jun 1, 2026 | 5.17 | 5.24 | 4.61 | 4.77 | 4.77 | -2.45% | 95,158 |
| May 29, 2026 | 5.30 | 5.39 | 4.56 | 4.89 | 4.89 | -5.78% | 124,803 |
| May 28, 2026 | 4.65 | 5.20 | 4.65 | 5.19 | 5.19 | 13.07% | 300,776 |
| May 27, 2026 | 4.31 | 4.60 | 4.20 | 4.59 | 4.59 | 10.60% | 94,332 |
| May 26, 2026 | 4.10 | 4.26 | 4.05 | 4.15 | 4.15 | 1.22% | 87,476 |
| May 22, 2026 | 3.96 | 4.29 | 3.84 | 4.10 | 4.10 | 9.33% | 80,457 |
| May 21, 2026 | 4.00 | 4.15 | 3.68 | 3.75 | 3.75 | -0.79% | 137,460 |
| May 20, 2026 | 3.80 | 3.95 | 3.72 | 3.78 | 3.78 | 2.72% | 27,816 |
| May 19, 2026 | 3.49 | 3.79 | 3.45 | 3.68 | 3.68 | 2.79% | 6,237 |
| May 18, 2026 | 3.60 | 3.84 | 3.55 | 3.58 | 3.58 | - | 20,693 |
| May 15, 2026 | 3.60 | 3.85 | 3.55 | 3.58 | 3.58 | 0.85% | 57,387 |
| May 14, 2026 | 3.45 | 3.58 | 3.40 | 3.55 | 3.55 | 5.34% | 49,260 |
| May 13, 2026 | 3.30 | 3.47 | 3.10 | 3.37 | 3.37 | -2.03% | 37,098 |
| May 12, 2026 | 3.14 | 3.46 | 3.14 | 3.44 | 3.44 | 9.21% | 26,507 |
| May 11, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | 3.15 | -3.96% | 60,996 |
| May 8, 2026 | 3.35 | 3.38 | 3.20 | 3.28 | 3.28 | -0.30% | 2,369 |
| May 7, 2026 | 3.26 | 3.42 | 3.26 | 3.29 | 3.29 | 2.81% | 56,684 |
| May 6, 2026 | 3.20 | 3.20 | 3.11 | 3.20 | 3.20 | -1.23% | 8,247 |
| May 5, 2026 | 3.25 | 3.30 | 3.10 | 3.24 | 3.24 | 3.85% | 25,933 |
| May 4, 2026 | 3.09 | 3.30 | 2.99 | 3.12 | 3.12 | 4.00% | 40,519 |
| May 1, 2026 | 3.20 | 3.24 | 3.00 | 3.00 | 3.00 | -3.54% | 38,356 |
| Apr 30, 2026 | 3.01 | 3.35 | 2.97 | 3.11 | 3.11 | -14.56% | 48,336 |
| Apr 29, 2026 | 3.12 | 3.67 | 3.07 | 3.64 | 3.64 | 20.13% | 43,056 |
| Apr 28, 2026 | 3.04 | 3.16 | 2.95 | 3.03 | 3.03 | 0.33% | 15,751 |
| Apr 27, 2026 | 2.90 | 3.10 | 2.87 | 3.02 | 3.02 | 7.47% | 55,094 |
| Apr 24, 2026 | 2.82 | 2.92 | 2.77 | 2.81 | 2.81 | 2.31% | 25,824 |
| Apr 23, 2026 | 2.69 | 2.75 | 2.68 | 2.75 | 2.75 | 0.53% | 8,221 |
| Apr 22, 2026 | 2.71 | 2.80 | 2.60 | 2.73 | 2.73 | -1.37% | 27,898 |
| Apr 21, 2026 | 2.55 | 2.84 | 2.54 | 2.77 | 2.77 | 6.13% | 276,145 |
| Apr 20, 2026 | 2.30 | 2.65 | 2.20 | 2.61 | 2.61 | 13.48% | 41,607 |
| Apr 17, 2026 | 2.30 | 2.31 | 2.26 | 2.30 | 2.30 | 1.77% | 35,600 |
| Apr 16, 2026 | 2.19 | 2.29 | 2.12 | 2.26 | 2.26 | 9.71% | 26,205 |
| Apr 15, 2026 | 1.97 | 2.16 | 1.97 | 2.06 | 2.06 | 8.42% | 31,781 |
| Apr 14, 2026 | 1.91 | 2.05 | 1.90 | 1.90 | 1.90 | - | 151,265 |
| Apr 13, 2026 | 1.90 | 2.07 | 1.85 | 1.90 | 1.90 | 3.83% | 34,041 |
| Apr 10, 2026 | 1.90 | 1.94 | 1.81 | 1.83 | 1.83 | -5.21% | 25,305 |
| Apr 9, 2026 | 1.92 | 2.10 | 1.89 | 1.93 | 1.93 | 2.15% | 8,384 |
| Apr 8, 2026 | 1.99 | 2.06 | 1.60 | 1.89 | 1.89 | -0.53% | 7,806 |
| Apr 7, 2026 | 2.00 | 2.05 | 1.56 | 1.90 | 1.90 | -4.52% | 41,428 |
| Apr 6, 2026 | 2.01 | 2.09 | 1.90 | 1.99 | 1.99 | -4.78% | 22,796 |
| Apr 2, 2026 | 2.09 | 2.15 | 2.00 | 2.09 | 2.09 | -0.48% | 23,761 |