Quantum eMotion Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.62	0.64	0.60	0.60	0.60	-	557,944
May 9, 2025	0.65	0.65	0.59	0.60	0.60	-6.25%	809,893
May 8, 2025	0.55	0.65	0.55	0.64	0.64	18.52%	1,898,002
May 7, 2025	0.55	0.56	0.53	0.54	0.54	1.89%	145,047
May 6, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	92,640
May 5, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	242,100
May 2, 2025	0.52	0.57	0.51	0.55	0.55	3.77%	1,031,000
May 1, 2025	0.51	0.53	0.51	0.53	0.53	-1.85%	153,300
Apr 30, 2025	0.54	0.55	0.51	0.54	0.54	-	1,105,300
Apr 29, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	201,623
Apr 28, 2025	0.56	0.57	0.54	0.55	0.55	1.85%	272,200
Apr 25, 2025	0.57	0.57	0.54	0.54	0.54	-4.42%	744,800
Apr 24, 2025	0.58	0.60	0.56	0.57	0.57	-4.24%	399,900
Apr 23, 2025	0.59	0.62	0.57	0.59	0.59	3.51%	1,286,100
Apr 22, 2025	0.55	0.57	0.54	0.57	0.57	5.56%	392,500
Apr 21, 2025	0.55	0.56	0.54	0.54	0.54	-3.57%	173,600
Apr 17, 2025	0.58	0.58	0.56	0.56	0.56	-3.45%	158,900
Apr 16, 2025	0.54	0.63	0.52	0.58	0.58	9.43%	1,100,642
Apr 15, 2025	0.57	0.57	0.53	0.53	0.53	-7.02%	390,500
Apr 14, 2025	0.61	0.61	0.57	0.57	0.57	-3.39%	580,000
Apr 11, 2025	0.58	0.61	0.57	0.59	0.59	1.72%	461,500
Apr 10, 2025	0.62	0.62	0.56	0.58	0.58	-3.33%	873,304
Apr 9, 2025	0.54	0.63	0.54	0.60	0.60	13.21%	975,600
Apr 8, 2025	0.57	0.60	0.53	0.53	0.53	-1.85%	882,600
Apr 7, 2025	0.51	0.56	0.51	0.54	0.54	-1.82%	758,000
Apr 4, 2025	0.55	0.56	0.49	0.55	0.55	-1.79%	1,048,327
Apr 3, 2025	0.56	0.61	0.56	0.56	0.56	-6.67%	1,053,031
Apr 2, 2025	0.60	0.62	0.59	0.60	0.60	-	266,848
Apr 1, 2025	0.62	0.64	0.60	0.60	0.60	-1.64%	251,600
Mar 31, 2025	0.60	0.62	0.56	0.61	0.61	3.39%	571,300
Mar 28, 2025	0.63	0.63	0.58	0.59	0.59	-3.28%	480,700
Mar 27, 2025	0.64	0.64	0.60	0.61	0.61	-4.69%	664,423
Mar 26, 2025	0.66	0.67	0.62	0.64	0.64	-4.48%	844,900
Mar 25, 2025	0.69	0.70	0.66	0.67	0.67	-2.90%	514,800
Mar 24, 2025	0.72	0.74	0.68	0.69	0.69	-1.43%	1,598,025
Mar 21, 2025	0.66	0.74	0.64	0.70	0.70	2.94%	1,996,849
Mar 20, 2025	0.70	0.72	0.66	0.68	0.68	-1.45%	2,112,600
Mar 19, 2025	0.67	0.73	0.66	0.69	0.69	1.47%	1,437,300
Mar 18, 2025	0.71	0.74	0.66	0.68	0.68	-8.11%	3,561,831
Mar 17, 2025	0.76	0.78	0.71	0.74	0.74	4.23%	3,601,400
Mar 14, 2025	0.58	0.71	0.58	0.71	0.71	26.79%	4,663,601
Mar 13, 2025	0.62	0.62	0.56	0.56	0.56	-9.68%	999,900
Mar 12, 2025	0.58	0.64	0.57	0.62	0.62	6.90%	1,866,200
Mar 11, 2025	0.59	0.60	0.55	0.58	0.58	-3.33%	868,700
Mar 10, 2025	0.61	0.63	0.55	0.60	0.60	-3.23%	1,473,400
Mar 7, 2025	0.62	0.65	0.60	0.62	0.62	-	1,029,500
Mar 6, 2025	0.64	0.66	0.61	0.62	0.62	-8.15%	1,615,500
Mar 5, 2025	0.65	0.69	0.63	0.68	0.68	5.47%	1,590,500
Mar 4, 2025	0.58	0.66	0.54	0.64	0.64	3.23%	2,224,400
Mar 3, 2025	0.71	0.71	0.62	0.62	0.62	-8.82%	1,879,287