5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+1.22%
3 MONTH PERFORMANCE
+41.28%
Quantum eMotion Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.19 | $3.53 (10.66%) | $3.59 | $3.12 | 1.87 M | $770.92 M |
| 06/18/2026 | $3.25 | $3.24 (-0.31%) | $3.34 | $2.96 | 54.11 M | $709.60 M |
| 06/17/2026 | $3.35 | $3.15 (-5.97%) | $3.39 | $3.11 | 4.43 M | $689.89 M |
| 06/16/2026 | $3.36 | $3.34 (-0.6%) | $3.39 | $3.21 | 1.39 M | $731.50 M |
| 06/15/2026 | $3.10 | $3.38 (9.03%) | $3.43 | $3.05 | 2.53 M | $740.26 M |
| 06/12/2026 | $2.95 | $2.98 (1.02%) | $3.01 | $2.90 | 319.30 K | $652.65 M |
| 06/11/2026 | $2.78 | $2.94 (5.76%) | $2.95 | $2.72 | 406.63 K | $643.89 M |
| 06/10/2026 | $2.91 | $2.77 (-4.81%) | $2.95 | $2.77 | 585.24 K | $606.66 M |
| 06/09/2026 | $3.10 | $2.96 (-4.52%) | $3.17 | $2.78 | 495.68 K | $648.27 M |
| 06/08/2026 | $3.04 | $3.07 (0.99%) | $3.18 | $3.02 | 417.23 K | $672.36 M |
| 06/05/2026 | $3.18 | $2.96 (-6.92%) | $3.19 | $2.93 | 748.23 K | $648.27 M |
| 06/04/2026 | $3.22 | $3.29 (2.17%) | $3.32 | $3.18 | 553.33 K | $720.55 M |
| 06/03/2026 | $3.40 | $3.37 (-0.88%) | $3.51 | $3.26 | 735.40 K | $738.07 M |
| 06/02/2026 | $3.11 | $3.43 (10.29%) | $3.51 | $3.11 | 965.32 K | $751.21 M |
| 06/01/2026 | $3.27 | $3.16 (-3.36%) | $3.27 | $3.08 | 800.10 K | $692.08 M |
| 05/29/2026 | $3.44 | $3.24 (-5.81%) | $3.50 | $3.17 | 927.20 K | $709.60 M |
| 05/28/2026 | $3.17 | $3.46 (9.15%) | $3.46 | $3.13 | 1.56 M | $757.78 M |
| 05/27/2026 | $3.24 | $3.18 (-1.85%) | $3.39 | $3.08 | 893.33 K | $696.46 M |
| 05/26/2026 | $3.35 | $3.29 (-1.79%) | $3.39 | $3.12 | 1.17 M | $720.55 M |
| 05/22/2026 | $2.86 | $3.28 (14.69%) | $3.28 | $2.82 | 2.08 M | $718.36 M |
| 05/21/2026 | $2.80 | $2.84 (1.43%) | $3.02 | $2.79 | 758.90 K | $621.99 M |
| 05/20/2026 | $2.76 | $2.76 (0%) | $2.87 | $2.72 | 670.55 K | $604.47 M |
| 05/19/2026 | $2.62 | $2.77 (5.73%) | $2.79 | $2.62 | 443.90 K | $606.66 M |
| 05/18/2026 | $2.73 | $2.67 (-2.2%) | $2.78 | $2.60 | 299.63 K | $584.76 M |
| 05/15/2026 | $2.83 | $2.70 (-4.59%) | $2.86 | $2.68 | 563.90 K | $591.33 M |
| 05/14/2026 | $2.85 | $2.93 (2.81%) | $2.94 | $2.76 | 503.73 K | $641.70 M |
| 05/13/2026 | $2.78 | $2.84 (2.16%) | $2.93 | $2.73 | 514.50 K | $621.99 M |
| 05/12/2026 | $3.00 | $2.79 (-7%) | $3.01 | $2.72 | 837.43 K | $611.04 M |
| 05/11/2026 | $2.70 | $3.02 (11.85%) | $3.05 | $2.64 | 1.35 M | $661.41 M |
| 05/08/2026 | $2.82 | $2.72 (-3.55%) | $2.82 | $2.70 | 332.30 K | $595.71 M |
| 05/07/2026 | $2.75 | $2.78 (1.09%) | $2.84 | $2.72 | 303.47 K | $608.85 M |
| 05/06/2026 | $2.81 | $2.83 (0.71%) | $2.88 | $2.76 | 514.74 K | $619.80 M |
| 05/05/2026 | $2.86 | $2.78 (-2.8%) | $2.93 | $2.71 | 541.68 K | $608.85 M |
| 05/04/2026 | $2.77 | $2.83 (2.17%) | $2.84 | $2.72 | 362.10 K | $619.80 M |
| 05/01/2026 | $2.84 | $2.78 (-2.11%) | $2.85 | $2.75 | 186.08 K | $608.85 M |
| 04/30/2026 | $2.66 | $2.83 (6.39%) | $2.83 | $2.61 | 398.30 K | $619.80 M |
| 04/29/2026 | $2.74 | $2.60 (-5.11%) | $2.76 | $2.57 | 288.71 K | $569.43 M |
| 04/28/2026 | $2.87 | $2.80 (-2.44%) | $2.87 | $2.70 | 474.22 K | $613.23 M |
| 04/27/2026 | $2.79 | $2.91 (4.3%) | $2.94 | $2.70 | 540.63 K | $637.32 M |
| 04/24/2026 | $2.80 | $2.69 (-3.93%) | $2.85 | $2.67 | 415.30 K | $589.14 M |
| 04/23/2026 | $2.85 | $2.77 (-2.81%) | $2.85 | $2.70 | 336.20 K | $606.66 M |
| 04/22/2026 | $2.76 | $2.88 (4.35%) | $2.95 | $2.76 | 437.80 K | $630.75 M |
| 04/21/2026 | $2.94 | $2.76 (-6.12%) | $2.96 | $2.71 | 603.32 K | $604.47 M |
| 04/20/2026 | $2.85 | $2.91 (2.11%) | $2.95 | $2.75 | 449.10 K | $637.32 M |
| 04/17/2026 | $2.69 | $2.87 (6.69%) | $2.90 | $2.66 | 684.20 K | $628.56 M |
| 04/16/2026 | $2.90 | $2.64 (-8.97%) | $2.93 | $2.60 | 588.84 K | $578.19 M |
| 04/15/2026 | $2.80 | $2.84 (1.43%) | $2.95 | $2.77 | 1.01 M | $621.99 M |
| 04/14/2026 | $2.53 | $2.70 (6.72%) | $2.74 | $2.34 | 1.19 M | $591.33 M |
| 04/13/2026 | $2.44 | $2.54 (4.1%) | $2.54 | $2.38 | 440.30 K | $556.29 M |
| 04/10/2026 | $2.48 | $2.50 (0.81%) | $2.64 | $2.40 | 505.90 K | $547.53 M |
| 04/09/2026 | $2.43 | $2.48 (2.06%) | $2.48 | $2.34 | 198.03 K | $543.15 M |
| 04/08/2026 | $2.41 | $2.42 (0.41%) | $2.51 | $2.34 | 481.90 K | $530.01 M |
| 04/07/2026 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.15 | 342.20 K | $477.44 M |
| 04/06/2026 | $2.49 | $2.33 (-6.43%) | $2.54 | $2.30 | 754.90 K | $510.30 M |
| 04/02/2026 | $2.40 | $2.46 (2.5%) | $2.49 | $2.25 | 479.50 K | $538.77 M |
| 04/01/2026 | $2.43 | $2.44 (0.41%) | $2.65 | $2.35 | 983.80 K | $534.39 M |
| 03/31/2026 | $2.03 | $2.29 (12.81%) | $2.35 | $2.03 | 553.28 K | $501.54 M |
| 03/30/2026 | $1.99 | $2.02 (1.51%) | $2.24 | $1.98 | 435.43 K | $442.40 M |
| 03/27/2026 | $2.16 | $2.05 (-5.09%) | $2.16 | $1.90 | 1.11 M | $448.97 M |
| 03/26/2026 | $2.19 | $2.14 (-2.28%) | $2.38 | $2.12 | 354.10 K | $468.68 M |
| 03/25/2026 | $2.58 | $2.29 (-11.24%) | $2.58 | $2.25 | 514.76 K | $501.54 M |
| 03/24/2026 | $2.29 | $2.42 (5.68%) | $2.47 | $2.27 | 464.74 K | $530.01 M |
| 03/23/2026 | $2.48 | $2.35 (-5.24%) | $2.48 | $2.16 | 393.05 K | $514.68 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.
