5 DAY PERFORMANCE
+61.17%
1 MONTH PERFORMANCE
+20.73%
3 MONTH PERFORMANCE
+19.42%
6 MONTH PERFORMANCE
+0.30%
Quantum eMotion Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $2.19 | $2.20 (0.46%) | $2.24 | $2.12 | 541.50 K | $481.82 M |
| 08/03/2026 | $2.08 | $2.11 (1.44%) | $2.17 | $2.01 | 328.04 K | $462.11 M |
| 07/31/2026 | $2.15 | $2.06 (-4.19%) | $2.18 | $2.04 | 306.71 K | $451.16 M |
| 07/30/2026 | $2.01 | $2.13 (5.97%) | $2.15 | $1.98 | 561.64 K | $466.49 M |
| 07/29/2026 | $2.06 | $1.94 (-5.83%) | $2.11 | $1.91 | 1.04 M | $424.88 M |
| 07/28/2026 | $2.19 | $2.06 (-5.94%) | $2.20 | $2.05 | 827.60 K | $451.16 M |
| 07/27/2026 | $2.13 | $2.24 (5.16%) | $2.31 | $2.13 | 508.55 K | $490.58 M |
| 07/24/2026 | $2.16 | $2.09 (-3.24%) | $2.16 | $2.06 | 376.61 K | $457.73 M |
| 07/23/2026 | $2.19 | $2.16 (-1.37%) | $2.25 | $2.10 | 358.53 K | $473.06 M |
| 07/22/2026 | $2.22 | $2.21 (-0.45%) | $2.30 | $2.20 | 788.04 K | $484.01 M |
| 07/21/2026 | $2.12 | $2.20 (3.77%) | $2.22 | $2.09 | 888.09 K | $481.82 M |
| 07/20/2026 | $2.24 | $2.08 (-7.14%) | $2.24 | $2.05 | 598.40 K | $455.54 M |
| 07/17/2026 | $2.21 | $2.17 (-1.81%) | $2.24 | $2.11 | 767.32 K | $475.25 M |
| 07/16/2026 | $2.46 | $2.24 (-8.94%) | $2.50 | $2.17 | 1.47 M | $490.58 M |
| 07/15/2026 | $2.46 | $2.42 (-1.63%) | $2.49 | $2.38 | 566.60 K | $530.01 M |
| 07/14/2026 | $2.50 | $2.47 (-1.2%) | $2.56 | $2.39 | 800.21 K | $540.96 M |
| 07/13/2026 | $2.66 | $2.46 (-7.52%) | $2.68 | $2.40 | 1.43 M | $538.77 M |
| 07/10/2026 | $2.80 | $2.75 (-1.79%) | $2.83 | $2.68 | 552.91 K | $602.28 M |
| 07/09/2026 | $2.83 | $2.82 (-0.35%) | $2.88 | $2.77 | 462.83 K | $617.61 M |
| 07/08/2026 | $2.68 | $2.82 (5.22%) | $2.82 | $2.68 | 718.30 K | $617.61 M |
| 07/07/2026 | $2.81 | $2.75 (-2.14%) | $2.83 | $2.68 | 1.05 M | $602.28 M |
| 07/06/2026 | $3.01 | $2.85 (-5.32%) | $3.04 | $2.79 | 1.25 M | $624.18 M |
| 07/02/2026 | $3.02 | $2.98 (-1.32%) | $3.15 | $2.93 | 830.93 K | $652.65 M |
| 07/01/2026 | $3.10 | $2.98 (-3.87%) | $3.17 | $2.96 | 499.90 K | $652.65 M |
| 06/30/2026 | $3.08 | $3.12 (1.3%) | $3.19 | $3.04 | 937.70 K | $683.31 M |
| 06/29/2026 | $3.05 | $3.08 (0.98%) | $3.11 | $2.95 | 592.70 K | $674.55 M |
| 06/26/2026 | $3.10 | $2.99 (-3.55%) | $3.10 | $2.96 | 654.65 K | $654.84 M |
| 06/25/2026 | $3.18 | $3.11 (-2.2%) | $3.25 | $3.08 | 569.91 K | $681.12 M |
| 06/24/2026 | $3.20 | $3.06 (-4.38%) | $3.22 | $3.00 | 626.51 K | $670.17 M |
| 06/23/2026 | $3.38 | $3.17 (-6.21%) | $3.48 | $3.15 | 832.84 K | $694.27 M |
| 06/22/2026 | $3.19 | $3.53 (10.66%) | $3.59 | $3.12 | 1.87 M | $773.11 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 |
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.
