Quantum X Labs Inc. - Common Stock (QXL)
5.5400
-0.1600 (-2.81%)
NASDAQ · Last Trade: Sep 20th, 8:26 AM EDT
Historical Prices For Quantum X Labs Inc. - Common Stock (QXL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/18/2026 | 5.93 | 5.99 | 5.51 | 5.54 | 105,966 | 5.54 |
| 9/17/2026 | 5.50 | 6.10 | 5.41 | 5.70 | 330,677 | 5.70 |
| 9/16/2026 | 4.99 | 5.40 | 4.80 | 5.16 | 235,307 | 5.16 |
| 9/15/2026 | 4.60 | 5.05 | 4.57 | 4.88 | 159,665 | 4.88 |
| 9/14/2026 | 4.43 | 4.58 | 4.23 | 4.30 | 42,201 | 4.30 |
| 9/11/2026 | 4.61 | 4.70 | 4.35 | 4.44 | 63,757 | 4.44 |
| 9/10/2026 | 4.52 | 4.65 | 4.29 | 4.61 | 24,622 | 4.61 |
| 9/09/2026 | 4.43 | 4.53 | 4.38 | 4.52 | 10,961 | 4.52 |
| 9/08/2026 | 4.40 | 4.58 | 4.39 | 4.39 | 14,392 | 4.39 |
| 9/04/2026 | 4.72 | 4.73 | 4.26 | 4.47 | 33,154 | 4.47 |
| 9/03/2026 | 4.91 | 5.05 | 4.61 | 4.62 | 41,258 | 4.62 |
| 9/02/2026 | 4.80 | 4.95 | 4.79 | 4.87 | 14,620 | 4.87 |
| 9/01/2026 | 4.65 | 4.88 | 4.60 | 4.81 | 31,623 | 4.81 |
| 8/31/2026 | 4.79 | 4.94 | 4.76 | 4.76 | 12,427 | 4.76 |
| 8/28/2026 | 4.70 | 4.80 | 4.32 | 4.78 | 130,221 | 4.78 |
| 8/27/2026 | 4.75 | 4.89 | 4.70 | 4.70 | 9,532 | 4.70 |
| 8/26/2026 | 4.80 | 4.80 | 4.70 | 4.71 | 9,803 | 4.71 |
| 8/25/2026 | 4.80 | 4.90 | 4.70 | 4.90 | 21,105 | 4.90 |
| 8/24/2026 | 4.84 | 5.00 | 4.61 | 4.71 | 34,380 | 4.71 |
| 8/21/2026 | 4.50 | 4.95 | 4.46 | 4.87 | 97,454 | 4.87 |
| 8/20/2026 | 4.50 | 4.50 | 4.21 | 4.47 | 11,971 | 4.47 |
| 8/19/2026 | 4.31 | 4.60 | 4.18 | 4.59 | 14,493 | 4.59 |
| 8/18/2026 | 4.57 | 4.58 | 4.34 | 4.43 | 18,782 | 4.43 |
| 8/17/2026 | 4.61 | 4.67 | 4.45 | 4.66 | 14,732 | 4.66 |
| 8/14/2026 | 4.88 | 4.90 | 4.23 | 4.41 | 88,313 | 4.41 |
| 8/13/2026 | 4.21 | 4.77 | 4.21 | 4.77 | 45,738 | 4.77 |
| 8/12/2026 | 4.49 | 4.50 | 4.12 | 4.20 | 36,045 | 4.20 |
| 8/11/2026 | 4.60 | 4.70 | 4.14 | 4.25 | 61,516 | 4.25 |
| 8/10/2026 | 4.50 | 4.59 | 4.45 | 4.58 | 8,276 | 4.58 |
| 8/07/2026 | 4.62 | 4.79 | 4.45 | 4.60 | 24,290 | 4.60 |
| 8/06/2026 | 4.55 | 4.80 | 4.51 | 4.71 | 16,483 | 4.71 |
| 8/05/2026 | 4.96 | 4.96 | 4.32 | 4.57 | 85,863 | 4.57 |
| 8/04/2026 | 4.80 | 5.22 | 4.70 | 4.99 | 38,088 | 4.99 |
| 8/03/2026 | 4.40 | 4.67 | 4.36 | 4.50 | 58,693 | 4.50 |
| 7/31/2026 | 4.87 | 4.87 | 4.25 | 4.41 | 154,578 | 4.41 |
| 7/30/2026 | 4.30 | 4.87 | 4.30 | 4.50 | 370,189 | 4.50 |
| 7/29/2026 | 4.69 | 4.70 | 4.05 | 4.21 | 115,760 | 4.21 |
| 7/28/2026 | 4.66 | 4.96 | 4.46 | 4.62 | 89,782 | 4.62 |
| 7/27/2026 | 4.88 | 5.15 | 4.60 | 4.73 | 87,182 | 4.73 |
| 7/24/2026 | 5.18 | 5.28 | 4.87 | 4.90 | 30,810 | 4.90 |
| 7/23/2026 | 4.75 | 5.45 | 4.75 | 5.32 | 96,977 | 5.32 |
| 7/22/2026 | 4.77 | 4.90 | 4.60 | 4.79 | 15,621 | 4.79 |
| 7/21/2026 | 5.07 | 5.14 | 4.72 | 4.81 | 44,730 | 4.81 |
| 7/20/2026 | 4.91 | 5.03 | 4.61 | 4.88 | 67,556 | 4.88 |
| 7/17/2026 | 4.72 | 5.00 | 4.69 | 4.81 | 71,975 | 4.81 |
| 7/16/2026 | 4.90 | 5.03 | 4.67 | 4.81 | 64,741 | 4.81 |
| 7/15/2026 | 5.01 | 5.20 | 4.81 | 4.94 | 71,353 | 4.94 |
| 7/14/2026 | 5.45 | 5.60 | 4.80 | 5.07 | 124,847 | 5.07 |
| 7/13/2026 | 5.31 | 5.60 | 5.11 | 5.21 | 157,555 | 5.21 |
| 7/10/2026 | 5.12 | 5.32 | 5.05 | 5.09 | 19,378 | 5.09 |
| 7/09/2026 | 4.98 | 5.39 | 4.98 | 5.08 | 30,714 | 5.08 |
| 7/08/2026 | 5.30 | 5.35 | 4.83 | 5.00 | 50,148 | 5.00 |
| 7/07/2026 | 5.70 | 5.80 | 5.25 | 5.36 | 29,003 | 5.36 |
| 7/06/2026 | 5.46 | 5.73 | 5.20 | 5.62 | 80,502 | 5.62 |
| 7/02/2026 | 5.66 | 5.90 | 5.50 | 5.67 | 41,741 | 5.67 |
| 7/01/2026 | 5.70 | 5.90 | 5.51 | 5.69 | 96,863 | 5.69 |
| 6/30/2026 | 5.52 | 5.75 | 5.43 | 5.70 | 39,004 | 5.70 |
| 6/29/2026 | 6.14 | 6.14 | 5.30 | 5.59 | 65,578 | 5.59 |
| 6/26/2026 | 5.81 | 6.00 | 5.20 | 5.69 | 58,324 | 5.69 |
| 6/25/2026 | 6.15 | 6.28 | 5.55 | 5.89 | 112,826 | 5.89 |
| 6/24/2026 | 6.16 | 6.53 | 5.70 | 6.06 | 116,161 | 6.06 |
| 6/23/2026 | 6.64 | 6.75 | 5.83 | 5.93 | 218,887 | 5.93 |
| 6/22/2026 | 7.00 | 7.70 | 6.03 | 6.85 | 1,467,745 | 6.85 |