5 DAY PERFORMANCE
+232.00%
1 MONTH PERFORMANCE
+102.44%
3 MONTH PERFORMANCE
+51.60%
6 MONTH PERFORMANCE
+19.42%
Quantum eMotion Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.01 | $0.88 (-12.59%) | $1.03 | $0.86 | 1.17 M | |
| 11/04/2026 | $0.98 | $1.04 (6.67%) | $1.05 | $0.97 | 364.50 K | $228.15 M |
| 11/03/2026 | $0.97 | $0.97 (0%) | $1.04 | $0.92 | 411.10 K | $212.79 M |
| 11/02/2026 | $1.02 | $0.96 (-5.93%) | $1.06 | $0.96 | 501.30 K | $210.49 M |
| 10/30/2026 | $1.07 | $1.00 (-6.54%) | $1.07 | $1.00 | 616.62 K | $219.38 M |
| 10/29/2026 | $1.08 | $1.11 (2.78%) | $1.16 | $1.08 | 281.84 K | $243.51 M |
| 10/28/2026 | $1.10 | $1.10 (0%) | $1.12 | $1.07 | 253.80 K | $241.31 M |
| 10/27/2026 | $1.04 | $1.09 (4.81%) | $1.15 | $1.03 | 744.30 K | $239.12 M |
| 10/26/2026 | $1.01 | $1.07 (5.94%) | $1.11 | $1.01 | 443.76 K | $234.73 M |
| 10/23/2026 | $1.11 | $1.06 (-4.5%) | $1.16 | $1.06 | 456.91 K | $232.54 M |
| 10/22/2026 | $1.19 | $1.16 (-2.52%) | $1.21 | $1.10 | 786.32 K | $254.48 M |
| 10/21/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.22 | 384.14 K | $267.64 M |
| 10/20/2026 | $1.18 | $1.28 (8.47%) | $1.29 | $1.16 | 630.31 K | $280.80 M |
| 10/19/2026 | $1.26 | $1.22 (-3.17%) | $1.29 | $1.18 | 837.10 K | $267.64 M |
| 10/16/2026 | $1.33 | $1.22 (-8.27%) | $1.35 | $1.22 | 661.84 K | $267.64 M |
| 10/15/2026 | $1.26 | $1.30 (3.17%) | $1.34 | $1.25 | 902.43 K | $285.19 M |
| 10/14/2026 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 1.03 M | $287.38 M |
| 10/13/2026 | $1.40 | $1.44 (2.86%) | $1.50 | $1.38 | 850.02 K | $315.90 M |
| 10/12/2026 | $1.55 | $1.41 (-9.03%) | $1.58 | $1.39 | 947.03 K | $309.32 M |
| 10/09/2026 | $1.58 | $1.58 (0%) | $1.58 | $1.53 | 417.77 K | $346.61 M |
| 10/08/2026 | $1.56 | $1.54 (-1.28%) | $1.57 | $1.53 | 340.30 K | $337.84 M |
| 10/07/2026 | $1.60 | $1.56 (-2.5%) | $1.61 | $1.56 | 336.62 K | $342.23 M |
| 10/06/2026 | $1.63 | $1.63 (0%) | $1.67 | $1.61 | 443.90 K | $357.58 M |
| 10/05/2026 | $1.62 | $1.64 (1.23%) | $1.69 | $1.58 | 740.25 K | $359.78 M |
| 10/02/2026 | $1.69 | $1.59 (-5.92%) | $1.74 | $1.59 | 1.18 M | $348.81 M |
| 10/01/2026 | $1.57 | $1.74 (10.83%) | $1.74 | $1.55 | 1.41 M | $381.71 M |
| 09/30/2026 | $1.77 | $1.48 (-16.38%) | $1.77 | $1.46 | 1.75 M | $324.68 M |
| 09/29/2026 | $2.06 | $1.75 (-15.05%) | $2.06 | $1.70 | 4.20 M | $383.91 M |
| 09/28/2026 | $1.88 | $2.20 (17.02%) | $2.21 | $1.85 | 1.60 M | $482.63 M |
| 09/25/2026 | $1.90 | $1.88 (-1.05%) | $1.94 | $1.87 | 682.37 K | $412.43 M |
| 09/24/2026 | $1.98 | $1.89 (-4.55%) | $2.00 | $1.88 | 1.20 M | $414.62 M |
| 09/23/2026 | $1.78 | $2.03 (14.04%) | $2.04 | $1.77 | 1.60 M | $445.33 M |
| 09/22/2026 | $1.77 | $1.76 (-0.56%) | $1.82 | $1.73 | 571.05 K | $386.10 M |
| 09/21/2026 | $1.69 | $1.77 (4.73%) | $1.77 | $1.69 | 910.00 K | $388.29 M |
| 09/18/2026 | $1.71 | $1.67 (-2.34%) | $1.76 | $1.65 | 2.98 M | $366.36 M |
| 09/17/2026 | $1.70 | $1.70 (0%) | $1.80 | $1.68 | 837.30 K | $372.94 M |
| 09/16/2026 | $1.83 | $1.70 (-7.1%) | $1.86 | $1.67 | 1.47 M | $372.94 M |
| 09/15/2026 | $1.90 | $1.80 (-5.26%) | $1.99 | $1.80 | 1.45 M | $394.88 M |
| 09/14/2026 | $1.65 | $1.91 (15.76%) | $2.09 | $1.64 | 5.82 M | $419.01 M |
| 09/11/2026 | $1.72 | $1.70 (-1.16%) | $1.76 | $1.68 | 356.42 K | $372.94 M |
| 09/10/2026 | $1.72 | $1.71 (-0.58%) | $1.80 | $1.71 | 459.20 K | $375.13 M |
| 09/09/2026 | $1.80 | $1.76 (-2.22%) | $1.82 | $1.74 | 384.55 K | $386.10 M |
| 09/08/2026 | $1.79 | $1.82 (1.68%) | $1.89 | $1.72 | 1.16 M | $399.26 M |
| 09/04/2026 | $1.74 | $1.72 (-1.15%) | $1.75 | $1.69 | 361.51 K | $377.33 M |
| 09/03/2026 | $1.86 | $1.75 (-5.91%) | $1.90 | $1.67 | 1.42 M | $383.91 M |
| 09/02/2026 | $1.93 | $1.88 (-2.59%) | $1.94 | $1.87 | 1.02 M | $412.43 M |
| 09/01/2026 | $1.97 | $1.96 (-0.51%) | $2.03 | $1.94 | 412.78 K | $429.98 M |
| 08/31/2026 | $2.00 | $2.03 (1.5%) | $2.03 | $1.98 | 307.64 K | $445.33 M |
| 08/28/2026 | $2.05 | $2.03 (-0.98%) | $2.10 | $2.00 | 358.22 K | $445.33 M |
| 08/27/2026 | $2.06 | $2.06 (0%) | $2.15 | $2.05 | 404.79 K | $451.91 M |
| 08/26/2026 | $2.05 | $2.09 (1.95%) | $2.12 | $2.04 | 530.04 K | $458.49 M |
| 08/25/2026 | $2.03 | $2.04 (0.49%) | $2.12 | $2.02 | 349.85 K | $447.53 M |
| 08/24/2026 | $2.09 | $2.04 (-2.39%) | $2.12 | $2.01 | 713.44 K | $447.53 M |
| 08/21/2026 | $2.22 | $2.13 (-4.05%) | $2.22 | $2.11 | 362.20 K | $467.27 M |
| 08/20/2026 | $2.20 | $2.17 (-1.36%) | $2.25 | $2.15 | 278.20 K | $476.04 M |
| 08/19/2026 | $2.24 | $2.23 (-0.45%) | $2.26 | $2.17 | 488.18 K | $489.21 M |
| 08/18/2026 | $2.15 | $2.20 (2.33%) | $2.24 | $2.09 | 703.34 K | $482.63 M |
| 08/17/2026 | $2.28 | $2.23 (-2.19%) | $2.34 | $2.20 | 541.20 K | $489.21 M |
| 08/14/2026 | $2.37 | $2.43 (2.53%) | $2.51 | $2.36 | 615.45 K | $533.08 M |
| 08/13/2026 | $2.42 | $2.39 (-1.24%) | $2.55 | $2.38 | 523.96 K | $524.31 M |
| 08/12/2026 | $2.29 | $2.41 (5.24%) | $2.41 | $2.29 | 512.23 K | $528.69 M |
| 08/11/2026 | $2.23 | $2.29 (2.69%) | $2.32 | $2.20 | 419.55 K | $501.54 M |
| 08/10/2026 | $2.21 | $2.23 (0.9%) | $2.27 | $2.19 | 290.63 K | $488.39 M |
| 08/07/2026 | $2.18 | $2.23 (2.29%) | $2.23 | $2.17 | 314.03 K | $488.39 M |
| 08/06/2026 | $2.18 | $2.17 (-0.46%) | $2.20 | $2.14 | 251.30 K | $475.25 M |
| 08/05/2026 | $2.30 | $2.19 (-4.78%) | $2.32 | $2.16 | 411.93 K | $479.63 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
