QumulusAI, Inc. - Common Stock (QMLS)
5.9100
-0.8300 (-12.31%)
NASDAQ· Last Trade: Aug 19th, 11:34 PM EDT
Historical Prices For QumulusAI, Inc. - Common Stock (QMLS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/19/2026 | 6.74 | 7.05 | 5.81 | 5.91 | 434,744 | 5.91 |
| 8/18/2026 | 6.85 | 7.12 | 6.36 | 6.74 | 283,874 | 6.74 |
| 8/17/2026 | 7.24 | 7.96 | 6.75 | 7.14 | 535,355 | 7.14 |
| 8/14/2026 | 7.29 | 7.60 | 7.05 | 7.32 | 232,106 | 7.32 |
| 8/13/2026 | 6.30 | 7.80 | 6.29 | 7.23 | 818,141 | 7.23 |
| 8/12/2026 | 6.34 | 6.67 | 6.09 | 6.29 | 406,915 | 6.29 |
| 8/11/2026 | 6.23 | 6.37 | 5.76 | 6.11 | 2,085,168 | 6.11 |
| 8/10/2026 | 6.22 | 6.53 | 5.85 | 5.95 | 201,023 | 5.95 |
| 8/07/2026 | 6.27 | 6.45 | 6.00 | 6.20 | 222,457 | 6.20 |
| 8/06/2026 | 6.15 | 6.32 | 5.95 | 6.02 | 203,690 | 6.02 |
| 8/05/2026 | 7.12 | 7.25 | 6.00 | 6.04 | 379,129 | 6.04 |
| 8/04/2026 | 7.02 | 7.94 | 6.87 | 7.10 | 276,865 | 7.10 |
| 8/03/2026 | 6.95 | 7.25 | 6.60 | 6.97 | 159,476 | 6.97 |
| 7/31/2026 | 6.83 | 7.17 | 6.48 | 6.76 | 197,799 | 6.76 |
| 7/30/2026 | 6.23 | 6.85 | 6.10 | 6.64 | 198,902 | 6.64 |
| 7/29/2026 | 6.25 | 6.76 | 5.75 | 6.40 | 207,312 | 6.40 |
| 7/28/2026 | 6.20 | 6.90 | 5.50 | 6.48 | 1,493,364 | 6.48 |
| 7/27/2026 | 7.30 | 7.60 | 6.46 | 6.47 | 213,982 | 6.47 |
| 7/24/2026 | 7.86 | 7.91 | 7.02 | 7.16 | 309,358 | 7.16 |
| 7/23/2026 | 9.10 | 9.49 | 7.03 | 8.20 | 654,471 | 8.20 |
| 7/22/2026 | 6.51 | 11.58 | 5.80 | 9.16 | 2,439,053 | 9.16 |
| 7/21/2026 | 8.75 | 9.14 | 5.40 | 6.81 | 1,224,727 | 6.81 |
| 7/20/2026 | 12.83 | 13.25 | 9.14 | 9.49 | 404,759 | 9.49 |
| 7/17/2026 | 17.25 | 17.25 | 12.25 | 14.28 | 246,517 | 14.28 |
| 7/16/2026 | 38.00 | 38.00 | 14.07 | 21.43 | 128,244 | 21.43 |