QTUM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	91.48	91.74	90.24	90.96	90.96	0.12%	321,389
Jun 26, 2025	90.52	90.92	90.02	90.85	90.85	0.92%	338,682
Jun 25, 2025	90.51	90.63	89.72	90.02	90.02	-0.17%	297,836
Jun 24, 2025	89.46	90.29	89.37	90.17	89.91	2.29%	377,018
Jun 23, 2025	87.37	88.30	86.45	88.15	87.89	0.34%	307,521
Jun 20, 2025	89.20	89.30	87.56	87.85	87.59	-0.90%	362,635
Jun 18, 2025	88.81	89.54	88.10	88.65	88.39	0.36%	263,543
Jun 17, 2025	89.00	89.50	88.05	88.33	88.07	-0.99%	232,874
Jun 16, 2025	88.50	89.70	88.45	89.21	88.95	1.88%	294,389
Jun 13, 2025	87.67	88.69	87.27	87.57	87.31	-1.80%	372,974
Jun 12, 2025	89.36	89.76	88.99	89.17	88.91	-0.03%	527,552
Jun 11, 2025	90.17	90.33	88.71	89.20	88.94	-0.30%	850,050
Jun 10, 2025	89.51	89.95	88.88	89.47	89.20	0.39%	425,555
Jun 9, 2025	89.12	89.58	88.45	89.12	88.86	1.01%	376,305
Jun 6, 2025	87.51	88.57	87.02	88.23	87.97	2.01%	299,426
Jun 5, 2025	88.07	88.12	86.01	86.49	86.24	-1.24%	393,463
Jun 4, 2025	87.23	87.94	86.61	87.58	87.32	0.85%	340,569
Jun 3, 2025	85.96	86.86	85.45	86.84	86.59	1.09%	283,573
Jun 2, 2025	84.67	85.99	84.08	85.90	85.65	1.40%	255,035
May 30, 2025	84.92	84.94	83.24	84.71	84.46	-0.89%	408,407
May 29, 2025	87.38	87.38	85.32	85.47	85.22	-0.93%	231,448
May 28, 2025	86.89	87.28	86.20	86.27	86.02	-1.29%	241,237
May 27, 2025	87.80	87.81	86.42	87.40	87.14	1.52%	345,736
May 23, 2025	85.02	86.81	84.69	86.09	85.84	-0.95%	425,836
May 22, 2025	84.90	87.68	84.36	86.92	86.66	2.67%	673,141
May 21, 2025	86.50	87.00	84.34	84.66	84.41	-2.05%	374,213
May 20, 2025	85.75	86.86	85.23	86.43	86.18	1.85%	626,444
May 19, 2025	83.76	84.93	83.43	84.86	84.61	0.11%	247,042
May 16, 2025	84.26	84.80	83.95	84.77	84.52	1.00%	256,124
May 15, 2025	83.69	84.34	83.29	83.93	83.68	-0.05%	186,306
May 14, 2025	84.00	84.45	83.45	83.97	83.72	0.44%	221,323
May 13, 2025	82.91	84.00	82.75	83.60	83.35	0.70%	221,279
May 12, 2025	83.39	83.61	82.35	83.02	82.78	3.61%	304,888
May 9, 2025	80.10	80.60	79.45	80.13	79.89	0.50%	143,863
May 8, 2025	78.95	80.38	78.15	79.73	79.50	3.30%	188,271
May 7, 2025	76.61	77.32	76.19	77.18	76.95	0.61%	104,268
May 6, 2025	76.49	76.93	75.86	76.71	76.48	-1.17%	99,851
May 5, 2025	77.88	78.13	77.56	77.62	77.39	-0.37%	117,577
May 2, 2025	76.70	78.13	76.61	77.91	77.68	3.26%	136,115
May 1, 2025	76.12	76.31	75.21	75.45	75.23	0.64%	83,066
Apr 30, 2025	73.61	75.08	72.97	74.97	74.75	0.05%	120,269
Apr 29, 2025	74.86	75.39	74.68	74.93	74.71	-0.38%	92,343
Apr 28, 2025	75.25	75.73	74.13	75.22	74.99	0.26%	111,429
Apr 25, 2025	74.21	75.11	73.90	75.02	74.80	1.05%	96,643
Apr 24, 2025	72.80	74.35	72.55	74.24	74.02	3.23%	135,836
Apr 23, 2025	72.40	73.39	71.72	71.92	71.71	2.83%	119,426
Apr 22, 2025	69.62	70.46	69.31	69.94	69.73	1.38%	70,946
Apr 21, 2025	69.73	69.73	68.06	68.99	68.79	-1.44%	105,314
Apr 17, 2025	70.50	70.54	69.70	70.00	69.79	0.33%	76,646
Apr 16, 2025	70.24	70.60	68.60	69.77	69.57	-2.53%	120,231