QXL Historical Prices
Quantum X Labs Inc. Common Stock · daily open, high, low, close & volume
Trading days
127
Period high
7.70
Period low
2.97
Period change
+18.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.90 | 3.90 | 3.66 | 3.67 | -5.90% | 7,542 |
| Oct 29, 2026 | 3.87 | 3.95 | 3.70 | 3.90 | +5.41% | 26,971 |
| Oct 28, 2026 | 3.65 | 3.95 | 3.65 | 3.70 | -1.33% | 19,698 |
| Oct 27, 2026 | 3.64 | 3.93 | 3.64 | 3.75 | +3.88% | 23,845 |
| Oct 26, 2026 | 3.63 | 3.84 | 3.60 | 3.61 | -0.28% | 12,446 |
| Oct 23, 2026 | 3.70 | 3.83 | 3.51 | 3.62 | -3.47% | 29,079 |
| Oct 22, 2026 | 4.29 | 4.29 | 3.70 | 3.75 | -3.35% | 10,296 |
| Oct 21, 2026 | 3.71 | 4.10 | 3.69 | 3.88 | +4.58% | 15,410 |
| Oct 20, 2026 | 3.70 | 4.01 | 3.59 | 3.71 | -5.60% | 39,004 |
| Oct 19, 2026 | 4.40 | 4.60 | 3.91 | 3.93 | -10.88% | 55,044 |
| Oct 16, 2026 | 4.22 | 4.54 | 4.12 | 4.41 | +13.69% | 162,659 |
| Oct 15, 2026 | 3.90 | 4.20 | 3.82 | 3.88 | -0.54% | 11,349 |
| Oct 14, 2026 | 4.00 | 4.30 | 3.85 | 3.90 | -2.01% | 27,033 |
| Oct 13, 2026 | 3.92 | 4.07 | 3.70 | 3.98 | +0.51% | 9,730 |
| Oct 12, 2026 | 3.93 | 4.00 | 3.75 | 3.96 | +0.76% | 20,428 |
| Oct 9, 2026 | 4.20 | 4.40 | 3.93 | 3.93 | -5.30% | 22,759 |
| Oct 8, 2026 | 4.00 | 4.21 | 4.00 | 4.15 | +3.23% | 16,449 |
| Oct 7, 2026 | 4.28 | 4.35 | 3.96 | 4.02 | -1.71% | 43,856 |
| Oct 6, 2026 | 4.20 | 4.80 | 4.02 | 4.09 | -1.68% | 33,669 |
| Oct 5, 2026 | 4.30 | 4.56 | 4.11 | 4.16 | -3.48% | 58,829 |
| Oct 2, 2026 | 4.31 | 4.73 | 4.28 | 4.31 | -0.23% | 36,854 |
| Oct 1, 2026 | 4.72 | 5.11 | 4.11 | 4.32 | -8.18% | 49,379 |
| Sep 30, 2026 | 4.61 | 4.71 | 4.60 | 4.71 | +2.73% | 13,729 |
| Sep 29, 2026 | 4.56 | 4.70 | 4.46 | 4.58 | -0.65% | 72,979 |
| Sep 28, 2026 | 4.94 | 5.00 | 4.58 | 4.61 | -7.80% | 47,455 |
| Sep 25, 2026 | 5.17 | 5.33 | 5.00 | 5.00 | -3.19% | 28,200 |
| Sep 24, 2026 | 5.45 | 5.45 | 5.07 | 5.17 | -6.09% | 49,888 |
| Sep 23, 2026 | 5.90 | 5.90 | 5.35 | 5.50 | -3.17% | 93,693 |
| Sep 22, 2026 | 5.51 | 6.16 | 5.42 | 5.68 | +7.78% | 127,850 |
| Sep 21, 2026 | 5.60 | 5.60 | 5.04 | 5.27 | -4.87% | 88,266 |
| Sep 18, 2026 | 5.93 | 5.99 | 5.51 | 5.54 | -2.81% | 102,612 |
| Sep 17, 2026 | 5.50 | 6.10 | 5.41 | 5.70 | +10.47% | 331,857 |
| Sep 16, 2026 | 4.99 | 5.40 | 4.80 | 5.16 | +5.74% | 235,308 |
| Sep 15, 2026 | 4.60 | 5.05 | 4.56 | 4.88 | +13.49% | 159,666 |
| Sep 14, 2026 | 4.43 | 4.58 | 4.23 | 4.30 | -3.15% | 42,201 |
| Sep 11, 2026 | 4.61 | 4.70 | 4.35 | 4.44 | -3.69% | 63,757 |
| Sep 10, 2026 | 4.52 | 4.65 | 4.29 | 4.61 | +1.99% | 24,622 |
| Sep 9, 2026 | 4.43 | 4.53 | 4.38 | 4.52 | +2.96% | 10,963 |
| Sep 8, 2026 | 4.40 | 4.58 | 4.39 | 4.39 | -1.90% | 14,392 |
| Sep 4, 2026 | 4.72 | 4.73 | 4.26 | 4.47 | -3.14% | 33,154 |
| Sep 3, 2026 | 4.91 | 5.05 | 4.61 | 4.62 | -5.13% | 41,357 |
| Sep 2, 2026 | 4.80 | 4.95 | 4.79 | 4.87 | +2.31% | 14,620 |
| Aug 31, 2026 | 4.79 | 4.94 | 4.76 | 4.76 | -0.42% | 12,427 |
| Aug 28, 2026 | 4.70 | 4.80 | 4.32 | 4.78 | +1.70% | 130,221 |
| Aug 27, 2026 | 4.75 | 4.89 | 4.70 | 4.70 | -0.21% | 9,534 |
| Aug 26, 2026 | 4.80 | 4.80 | 4.70 | 4.71 | -3.88% | 9,804 |
| Aug 25, 2026 | 4.80 | 4.90 | 4.70 | 4.90 | +4.03% | 21,113 |
| Aug 24, 2026 | 4.84 | 5.00 | 4.61 | 4.71 | -3.19% | 34,380 |
| Aug 21, 2026 | 4.50 | 4.95 | 4.46 | 4.87 | +8.84% | 97,454 |
| Aug 20, 2026 | 4.50 | 4.50 | 4.21 | 4.47 | -2.61% | 11,971 |
| Aug 19, 2026 | 4.31 | 4.60 | 4.18 | 4.59 | +3.61% | 14,485 |
| Aug 18, 2026 | 4.57 | 4.58 | 4.34 | 4.43 | -4.94% | 18,874 |
| Aug 17, 2026 | 4.61 | 4.67 | 4.45 | 4.66 | +5.67% | 14,732 |
| Aug 14, 2026 | 4.88 | 4.90 | 4.23 | 4.41 | -7.55% | 88,313 |
| Aug 13, 2026 | 4.21 | 4.77 | 4.21 | 4.77 | +13.57% | 45,739 |
| Aug 12, 2026 | 4.49 | 4.50 | 4.12 | 4.20 | -1.18% | 36,047 |
| Aug 11, 2026 | 4.60 | 4.70 | 4.14 | 4.25 | -7.21% | 61,516 |
| Aug 10, 2026 | 4.50 | 4.59 | 4.45 | 4.58 | -0.43% | 8,276 |
| Aug 7, 2026 | 4.62 | 4.79 | 4.45 | 4.60 | -2.34% | 24,290 |
| Aug 6, 2026 | 4.55 | 4.80 | 4.51 | 4.71 | +3.18% | 16,484 |
| Aug 5, 2026 | 4.96 | 4.96 | 4.32 | 4.57 | -8.52% | 85,864 |
| Aug 4, 2026 | 4.80 | 5.22 | 4.70 | 4.99 | +10.89% | 38,089 |
| Aug 3, 2026 | 4.40 | 4.67 | 4.36 | 4.50 | +2.04% | 58,709 |
| Jul 31, 2026 | 4.87 | 4.87 | 4.25 | 4.41 | -2.00% | 154,578 |
| Jul 30, 2026 | 4.30 | 4.87 | 4.30 | 4.50 | +6.89% | 370,189 |
| Jul 29, 2026 | 4.69 | 4.70 | 4.05 | 4.21 | -8.87% | 115,761 |
| Jul 28, 2026 | 4.66 | 4.96 | 4.46 | 4.62 | -2.33% | 89,783 |
| Jul 27, 2026 | 4.88 | 5.15 | 4.60 | 4.73 | -3.47% | 87,221 |
| Jul 24, 2026 | 5.18 | 5.28 | 4.87 | 4.90 | -7.89% | 30,809 |
| Jul 23, 2026 | 4.75 | 5.45 | 4.75 | 5.32 | +11.06% | 96,977 |
| Jul 22, 2026 | 4.77 | 4.90 | 4.60 | 4.79 | -0.42% | 15,622 |
| Jul 21, 2026 | 5.07 | 5.14 | 4.72 | 4.81 | -1.43% | 44,734 |
| Jul 20, 2026 | 4.91 | 5.03 | 4.61 | 4.88 | +1.46% | 67,557 |
| Jul 17, 2026 | 4.72 | 5.00 | 4.69 | 4.81 | +0.00% | 71,975 |
| Jul 16, 2026 | 4.90 | 5.03 | 4.67 | 4.81 | -2.63% | 64,806 |
| Jul 15, 2026 | 5.01 | 5.20 | 4.81 | 4.94 | -2.56% | 71,352 |
| Jul 14, 2026 | 5.45 | 5.60 | 4.80 | 5.07 | -2.69% | 123,278 |
| Jul 13, 2026 | 5.31 | 5.60 | 5.11 | 5.21 | +2.36% | 157,669 |
| Jul 10, 2026 | 5.12 | 5.32 | 5.05 | 5.09 | +0.20% | 19,376 |
| Jul 9, 2026 | 4.98 | 5.39 | 4.98 | 5.08 | +1.60% | 30,713 |
| Jul 8, 2026 | 5.30 | 5.35 | 4.83 | 5.00 | -6.72% | 50,154 |
| Jul 7, 2026 | 5.70 | 5.80 | 5.25 | 5.36 | -4.54% | 29,003 |
| Jul 6, 2026 | 5.46 | 5.73 | 5.20 | 5.62 | -0.97% | 80,504 |
| Jul 2, 2026 | 5.66 | 5.90 | 5.50 | 5.67 | -0.35% | 41,741 |
| Jul 1, 2026 | 5.70 | 5.90 | 5.51 | 5.69 | -0.18% | 96,863 |
| Jun 30, 2026 | 5.52 | 5.75 | 5.43 | 5.70 | +1.97% | 39,029 |
| Jun 29, 2026 | 6.14 | 6.14 | 5.30 | 5.59 | -1.76% | 65,577 |
| Jun 26, 2026 | 5.81 | 6.00 | 5.20 | 5.69 | -3.40% | 58,324 |
| Jun 25, 2026 | 6.15 | 6.28 | 5.55 | 5.89 | -2.81% | 112,826 |
| Jun 24, 2026 | 6.16 | 6.53 | 5.70 | 6.06 | +2.19% | 116,539 |
| Jun 23, 2026 | 6.64 | 6.75 | 5.83 | 5.93 | -13.43% | 218,912 |
| Jun 22, 2026 | 7.00 | 7.70 | 6.03 | 6.85 | +7.87% | 1,469,498 |
| Jun 18, 2026 | 6.10 | 6.85 | 6.02 | 6.35 | +12.99% | 385,041 |
| Jun 17, 2026 | 5.80 | 6.08 | 5.13 | 5.62 | +1.44% | 450,251 |
| Jun 16, 2026 | 5.18 | 5.60 | 4.85 | 5.54 | +11.02% | 341,150 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.79 | 4.99 | +7.66% | 222,112 |
| Jun 12, 2026 | 4.72 | 4.90 | 4.54 | 4.63 | -1.38% | 43,546 |
| Jun 11, 2026 | 4.60 | 4.86 | 4.46 | 4.70 | +3.98% | 63,252 |
| Jun 10, 2026 | 4.54 | 4.92 | 4.44 | 4.52 | +6.10% | 60,346 |
| Jun 9, 2026 | 4.50 | 4.50 | 4.00 | 4.26 | -3.18% | 137,068 |
| Jun 8, 2026 | 4.70 | 4.95 | 4.40 | 4.40 | -2.22% | 49,540 |
| Jun 5, 2026 | 4.82 | 4.93 | 4.15 | 4.50 | +0.22% | 93,189 |
| Jun 4, 2026 | 4.54 | 4.70 | 4.38 | 4.49 | -1.10% | 60,676 |
| Jun 3, 2026 | 5.08 | 5.08 | 4.43 | 4.54 | -4.82% | 55,380 |
| Jun 2, 2026 | 4.66 | 4.84 | 4.30 | 4.77 | +0.00% | 65,761 |
| Jun 1, 2026 | 5.17 | 5.24 | 4.61 | 4.77 | -2.45% | 95,371 |
| May 29, 2026 | 5.30 | 5.39 | 4.56 | 4.89 | -5.78% | 124,804 |
| May 28, 2026 | 4.65 | 5.20 | 4.65 | 5.19 | +13.07% | 300,777 |
| May 27, 2026 | 4.31 | 4.60 | 4.20 | 4.59 | +10.60% | 94,333 |
| May 26, 2026 | 4.10 | 4.25 | 4.05 | 4.15 | +1.22% | 87,477 |
| May 22, 2026 | 3.96 | 4.29 | 3.84 | 4.10 | +9.33% | 80,457 |
| May 21, 2026 | 4.00 | 4.15 | 3.68 | 3.75 | -0.79% | 137,461 |
| May 20, 2026 | 3.80 | 3.95 | 3.72 | 3.78 | +2.72% | 27,817 |
| May 19, 2026 | 3.49 | 3.79 | 3.45 | 3.68 | +2.79% | 6,237 |
| May 18, 2026 | 3.60 | 3.84 | 3.55 | 3.58 | +0.00% | 20,694 |
| May 15, 2026 | 3.60 | 3.85 | 3.55 | 3.58 | +0.85% | 57,387 |
| May 14, 2026 | 3.45 | 3.58 | 3.40 | 3.55 | +5.34% | 49,261 |
| May 13, 2026 | 3.29 | 3.47 | 3.10 | 3.37 | -2.03% | 37,098 |
| May 12, 2026 | 3.14 | 3.46 | 3.14 | 3.44 | +9.21% | 26,508 |
| May 11, 2026 | 3.20 | 3.20 | 3.10 | 3.15 | -3.96% | 60,996 |
| May 8, 2026 | 3.35 | 3.38 | 3.20 | 3.28 | -0.30% | 2,370 |
| May 7, 2026 | 3.26 | 3.42 | 3.26 | 3.29 | +2.81% | 56,685 |
| May 6, 2026 | 3.20 | 3.20 | 3.11 | 3.20 | -1.23% | 8,247 |
| May 5, 2026 | 3.25 | 3.30 | 3.10 | 3.24 | +3.85% | 25,934 |
| May 4, 2026 | 3.09 | 3.30 | 2.98 | 3.12 | +4.00% | 40,519 |
| May 1, 2026 | 3.20 | 3.24 | 3.00 | 3.00 | -3.54% | 38,357 |
| Apr 30, 2026 | 3.01 | 3.35 | 2.97 | 3.11 | - | 48,336 |
Daily open, high, low, close and volume for Quantum X Labs Inc. Common Stock (QXL). Showing 127 trading days. Unadjusted prices.