Quantum X Labs Inc. - Common Stock (QXL)
5.0700
-0.1400 (-2.69%)
NASDAQ· Last Trade: Jul 14th, 7:45 PM EDT
Historical Prices For Quantum X Labs Inc. - Common Stock (QXL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 | 50,152 | 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 |
| 6/18/2026 | 6.10 | 6.85 | 6.02 | 6.35 | 385,041 | 6.35 |
| 6/17/2026 | 5.80 | 6.08 | 5.13 | 5.62 | 449,781 | 5.62 |
| 6/16/2026 | 5.18 | 5.60 | 4.85 | 5.54 | 341,024 | 5.54 |
| 6/15/2026 | 5.10 | 5.10 | 4.79 | 4.99 | 222,111 | 4.99 |
| 6/12/2026 | 4.72 | 4.90 | 4.54 | 4.63 | 43,546 | 4.63 |
| 6/11/2026 | 4.60 | 4.86 | 4.46 | 4.70 | 63,250 | 4.70 |
| 6/10/2026 | 4.54 | 4.92 | 4.44 | 4.52 | 60,110 | 4.52 |
| 6/09/2026 | 4.50 | 4.50 | 4.00 | 4.26 | 136,968 | 4.26 |
| 6/08/2026 | 4.70 | 4.95 | 4.40 | 4.40 | 49,540 | 4.40 |
| 6/05/2026 | 4.82 | 4.93 | 4.15 | 4.50 | 93,191 | 4.50 |
| 6/04/2026 | 4.54 | 4.70 | 4.38 | 4.49 | 60,676 | 4.49 |
| 6/03/2026 | 5.08 | 5.08 | 4.43 | 4.54 | 55,380 | 4.54 |
| 6/02/2026 | 4.66 | 4.84 | 4.30 | 4.77 | 65,763 | 4.77 |
| 6/01/2026 | 5.17 | 5.24 | 4.61 | 4.77 | 95,369 | 4.77 |
| 5/29/2026 | 5.30 | 5.39 | 4.56 | 4.89 | 124,806 | 4.89 |
| 5/28/2026 | 4.65 | 5.20 | 4.65 | 5.19 | 300,210 | 5.19 |
| 5/27/2026 | 4.31 | 4.60 | 4.20 | 4.59 | 94,161 | 4.59 |
| 5/26/2026 | 4.10 | 4.25 | 4.05 | 4.15 | 87,478 | 4.15 |
| 5/22/2026 | 3.96 | 4.29 | 3.84 | 4.10 | 80,459 | 4.10 |
| 5/21/2026 | 4.00 | 4.15 | 3.68 | 3.75 | 137,461 | 3.75 |
| 5/20/2026 | 3.80 | 3.95 | 3.72 | 3.78 | 27,819 | 3.78 |
| 5/19/2026 | 3.49 | 3.79 | 3.45 | 3.68 | 6,237 | 3.68 |
| 5/18/2026 | 3.60 | 3.84 | 3.55 | 3.58 | 20,695 | 3.58 |
| 5/15/2026 | 3.60 | 3.85 | 3.55 | 3.58 | 57,387 | 3.58 |
| 5/14/2026 | 3.45 | 3.58 | 3.40 | 3.55 | 49,256 | 3.55 |
| 5/13/2026 | 3.30 | 3.47 | 3.10 | 3.37 | 36,448 | 3.37 |
| 5/12/2026 | 3.14 | 3.46 | 3.14 | 3.44 | 26,510 | 3.44 |
| 5/11/2026 | 3.20 | 3.20 | 3.10 | 3.15 | 60,996 | 3.15 |
| 5/08/2026 | 3.35 | 3.38 | 3.20 | 3.28 | 2,371 | 3.28 |
| 5/07/2026 | 3.26 | 3.42 | 3.26 | 3.29 | 56,687 | 3.29 |
| 5/06/2026 | 3.20 | 3.20 | 3.11 | 3.20 | 8,247 | 3.20 |
| 5/05/2026 | 3.25 | 3.30 | 3.10 | 3.24 | 25,934 | 3.24 |
| 5/04/2026 | 3.09 | 3.30 | 2.98 | 3.12 | 40,519 | 3.12 |
| 5/01/2026 | 3.20 | 3.24 | 3.00 | 3.00 | 38,357 | 3.00 |
| 4/30/2026 | 3.01 | 3.35 | 2.97 | 3.11 | 48,336 | 3.11 |