QBIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.17	36.17	35.75	35.83	35.83	-0.60%	2,566
Aug 14, 2025	35.85	36.08	35.84	36.04	36.04	0.56%	2,816
Aug 13, 2025	36.18	36.23	35.75	35.84	35.84	-0.45%	2,978
Aug 12, 2025	35.79	36.03	35.50	36.00	36.00	1.44%	8,872
Aug 11, 2025	35.51	35.73	35.49	35.49	35.49	-0.36%	10,135
Aug 8, 2025	35.23	35.64	35.23	35.62	35.62	1.55%	25,315
Aug 7, 2025	35.45	35.45	34.91	35.07	35.07	0.42%	10,445
Aug 6, 2025	34.39	34.98	34.39	34.93	34.93	1.96%	31,661
Aug 5, 2025	34.56	34.56	34.25	34.25	34.25	-0.78%	2,515
Aug 4, 2025	34.10	34.54	34.10	34.52	34.52	2.14%	6,346
Aug 1, 2025	34.16	34.41	33.73	33.80	33.80	-2.80%	6,716
Jul 31, 2025	35.18	35.28	34.78	34.78	34.78	0.71%	5,937
Jul 30, 2025	34.55	34.61	34.39	34.53	34.53	0.41%	7,566
Jul 29, 2025	34.80	34.80	34.39	34.39	34.39	-0.47%	6,260
Jul 28, 2025	34.46	34.56	34.44	34.55	34.55	0.79%	3,517
Jul 25, 2025	34.22	34.38	34.22	34.28	34.28	0.23%	6,689
Jul 24, 2025	34.18	34.23	34.00	34.20	34.20	0.66%	3,089
Jul 23, 2025	33.81	34.00	33.75	33.98	33.98	0.49%	5,684
Jul 22, 2025	34.20	34.20	33.61	33.81	33.81	-0.82%	6,018
Jul 21, 2025	33.85	34.26	33.85	34.09	34.09	0.72%	7,171
Jul 18, 2025	33.99	34.00	33.75	33.85	33.85	0.18%	101,861
Jul 17, 2025	33.66	33.96	33.66	33.79	33.79	0.69%	5,004
Jul 16, 2025	33.63	33.63	33.38	33.56	33.56	0.47%	4,166
Jul 15, 2025	33.27	33.87	33.27	33.40	33.40	0.48%	5,963
Jul 14, 2025	33.22	33.33	32.94	33.24	33.24	0.07%	3,225
Jul 11, 2025	33.00	33.30	33.00	33.22	33.22	0.23%	4,680
Jul 10, 2025	33.13	33.14	33.01	33.14	33.14	0.55%	1,820
Jul 9, 2025	32.60	33.10	32.60	32.96	32.96	1.10%	61,199
Jul 8, 2025	32.88	32.88	32.51	32.60	32.60	-0.15%	13,318
Jul 7, 2025	32.82	32.82	32.53	32.65	32.65	-0.88%	72,257
Jul 3, 2025	32.63	33.00	32.63	32.94	32.94	0.95%	14,981
Jul 2, 2025	32.56	32.63	32.53	32.63	32.63	1.34%	9,090
Jul 1, 2025	32.45	32.45	32.07	32.20	32.20	-1.47%	3,665
Jun 30, 2025	32.83	32.83	32.46	32.68	32.68	0.40%	18,987
Jun 27, 2025	32.30	32.55	32.27	32.55	32.55	0.86%	14,846
Jun 26, 2025	32.00	32.35	31.95	32.27	32.27	1.01%	15,062
Jun 25, 2025	31.89	31.99	31.80	31.95	31.95	1.08%	10,902
Jun 24, 2025	31.58	31.71	31.50	31.61	31.61	1.15%	7,899
Jun 23, 2025	30.80	31.25	30.79	31.25	31.25	1.49%	4,283
Jun 20, 2025	31.10	31.30	30.79	30.79	30.79	-1.00%	3,045
Jun 18, 2025	31.07	31.29	31.02	31.10	31.10	0.14%	7,146
Jun 17, 2025	31.15	31.23	31.03	31.06	31.06	-0.89%	6,254
Jun 16, 2025	30.88	31.35	30.88	31.34	31.34	1.49%	4,697
Jun 13, 2025	30.82	31.12	30.78	30.88	30.88	-1.03%	16,840
Jun 12, 2025	31.10	31.26	31.08	31.20	31.20	0.26%	3,387
Jun 11, 2025	31.21	31.38	31.04	31.12	31.12	-0.30%	12,265
Jun 10, 2025	31.06	31.24	31.01	31.21	31.21	0.63%	7,084
Jun 9, 2025	30.86	31.03	30.86	31.02	31.02	0.53%	5,178
Jun 6, 2025	30.96	30.98	30.80	30.86	30.86	1.25%	1,700
Jun 5, 2025	30.83	31.10	30.48	30.48	30.48	-1.37%	2,727