5 DAY PERFORMANCE
-70.55%
1 MONTH PERFORMANCE
-84.18%
3 MONTH PERFORMANCE
-53.54%
6 MONTH PERFORMANCE
-34.95%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-34.39%
Quantum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.71 | $14.05 (-10.58%) | $15.75 | $12.98 | 1.70 M | |
| 11/04/2026 | $17.28 | $16.77 (-2.95%) | $17.73 | $16.13 | 897.38 K | $368.74 M |
| 11/03/2026 | $17.07 | $17.67 (3.51%) | $18.55 | $17.03 | 960.52 K | $388.53 M |
| 11/02/2026 | $18.50 | $16.73 (-9.57%) | $18.50 | $16.45 | 1.12 M | $367.86 M |
| 10/30/2026 | $18.92 | $18.27 (-3.44%) | $19.14 | $17.92 | 1.49 M | $401.72 M |
| 10/29/2026 | $19.80 | $20.77 (4.9%) | $20.94 | $19.71 | 691.43 K | $456.69 M |
| 10/28/2026 | $20.77 | $20.72 (-0.24%) | $20.89 | $20.16 | 906.29 K | $455.59 M |
| 10/27/2026 | $18.93 | $20.25 (6.97%) | $20.36 | $18.82 | 1.07 M | $445.26 M |
| 10/26/2026 | $17.50 | $18.69 (6.8%) | $19.41 | $17.18 | 1.43 M | $410.96 M |
| 10/23/2026 | $17.64 | $17.62 (-0.11%) | $18.99 | $17.36 | 1.94 M | $387.43 M |
| 10/22/2026 | $17.07 | $16.98 (-0.53%) | $17.80 | $16.74 | 1.79 M | $373.36 M |
| 10/21/2026 | $19.20 | $17.62 (-8.23%) | $19.23 | $17.25 | 2.15 M | $387.43 M |
| 10/20/2026 | $17.60 | $18.99 (7.9%) | $20.02 | $17.41 | 1.63 M | $417.55 M |
| 10/19/2026 | $19.11 | $18.31 (-4.19%) | $19.53 | $18.22 | 1.68 M | $402.60 M |
| 10/16/2026 | $21.03 | $18.48 (-12.13%) | $21.06 | $18.42 | 1.99 M | $406.34 M |
| 10/15/2026 | $22.50 | $21.61 (-3.96%) | $22.52 | $20.38 | 3.33 M | $475.16 M |
| 10/14/2026 | $25.52 | $23.86 (-6.5%) | $26.24 | $23.77 | 1.15 M | $524.63 M |
| 10/13/2026 | $26.02 | $26.52 (1.92%) | $28.07 | $25.78 | 2.08 M | $583.12 M |
| 10/12/2026 | $29.41 | $27.51 (-6.46%) | $29.98 | $26.58 | 2.37 M | $604.89 M |
| 10/09/2026 | $29.89 | $30.43 (1.81%) | $30.80 | $28.30 | 1.20 M | $669.09 M |
| 10/08/2026 | $30.15 | $29.18 (-3.22%) | $32.55 | $28.55 | 1.92 M | $641.61 M |
| 10/07/2026 | $32.50 | $31.07 (-4.4%) | $33.39 | $30.40 | 1.45 M | $683.17 M |
| 10/06/2026 | $34.02 | $33.47 (-1.62%) | $35.41 | $33.29 | 1.42 M | $735.94 M |
| 10/05/2026 | $34.39 | $34.01 (-1.1%) | $35.65 | $33.64 | 1.65 M | $747.81 M |
| 10/02/2026 | $30.10 | $34.50 (14.62%) | $35.17 | $29.85 | 3.65 M | $758.59 M |
| 10/01/2026 | $33.19 | $31.89 (-3.92%) | $34.37 | $31.51 | 1.92 M | $701.20 M |
| 09/30/2026 | $32.83 | $31.72 (-3.38%) | $33.18 | $31.40 | 1.30 M | $697.46 M |
| 09/29/2026 | $32.32 | $32.86 (1.67%) | $34.68 | $31.17 | 1.97 M | $722.53 M |
| 09/28/2026 | $31.65 | $31.40 (-0.79%) | $32.90 | $31.07 | 1.62 M | $690.42 M |
| 09/25/2026 | $30.01 | $31.68 (5.56%) | $33.01 | $29.02 | 4.24 M | $696.58 M |
| 09/24/2026 | $25.39 | $29.49 (16.15%) | $32.08 | $25.10 | 5.22 M | $648.43 M |
| 09/23/2026 | $25.44 | $25.97 (2.08%) | $29.15 | $24.50 | 3.69 M | $571.03 M |
| 09/22/2026 | $26.05 | $25.65 (-1.54%) | $26.49 | $24.65 | 1.11 M | $563.99 M |
| 09/21/2026 | $26.02 | $26.10 (0.31%) | $26.50 | $25.06 | 1.10 M | $573.89 M |
| 09/18/2026 | $24.83 | $25.09 (1.05%) | $25.31 | $24.30 | 1.87 M | $551.68 M |
| 09/17/2026 | $24.68 | $24.94 (1.05%) | $26.39 | $24.59 | 1.45 M | $548.38 M |
| 09/16/2026 | $23.56 | $23.83 (1.15%) | $24.37 | $22.90 | 759.23 K | $523.97 M |
| 09/15/2026 | $22.90 | $23.26 (1.57%) | $24.07 | $22.61 | 875.11 K | $511.44 M |
| 09/14/2026 | $22.60 | $22.83 (1.02%) | $24.13 | $21.80 | 961.39 K | $501.99 M |
| 09/11/2026 | $23.03 | $23.58 (2.39%) | $23.72 | $22.30 | 786.22 K | $518.48 M |
| 09/10/2026 | $23.54 | $23.03 (-2.17%) | $24.54 | $22.90 | 987.46 K | $506.38 M |
| 09/09/2026 | $24.40 | $24.24 (-0.66%) | $25.49 | $24.08 | 861.64 K | $532.99 M |
| 09/08/2026 | $24.73 | $24.46 (-1.09%) | $25.75 | $24.33 | 1.45 M | $537.83 M |
| 09/04/2026 | $24.47 | $24.73 (1.06%) | $25.48 | $23.93 | 1.05 M | $543.76 M |
| 09/03/2026 | $22.81 | $24.30 (6.53%) | $24.37 | $21.72 | 795.49 K | $534.31 M |
| 09/02/2026 | $24.05 | $22.78 (-5.28%) | $24.42 | $22.27 | 917.34 K | $500.89 M |
| 09/01/2026 | $23.85 | $24.17 (1.34%) | $24.68 | $23.06 | 861.85 K | $531.45 M |
| 08/31/2026 | $21.97 | $24.33 (10.74%) | $24.41 | $21.41 | 1.21 M | $534.97 M |
| 08/28/2026 | $23.42 | $22.26 (-4.95%) | $23.72 | $21.91 | 729.09 K | $489.45 M |
| 08/27/2026 | $23.50 | $23.56 (0.26%) | $23.85 | $22.84 | 878.88 K | $518.04 M |
| 08/26/2026 | $22.31 | $23.21 (4.03%) | $23.26 | $21.72 | 858.66 K | $510.34 M |
| 08/25/2026 | $21.90 | $22.39 (2.24%) | $22.41 | $21.01 | 965.56 K | $492.31 M |
| 08/24/2026 | $21.31 | $21.56 (1.17%) | $21.91 | $20.48 | 925.64 K | $474.06 M |
| 08/21/2026 | $20.80 | $22.25 (6.97%) | $22.40 | $19.73 | 1.47 M | $489.23 M |
| 08/20/2026 | $21.52 | $20.49 (-4.79%) | $21.79 | $19.73 | 1.46 M | $450.53 M |
| 08/19/2026 | $23.27 | $21.79 (-6.36%) | $23.27 | $21.29 | 1.86 M | $479.12 M |
| 08/18/2026 | $23.84 | $23.52 (-1.34%) | $26.28 | $23.46 | 1.60 M | $517.16 M |
| 08/17/2026 | $24.83 | $24.92 (0.36%) | $25.95 | $23.75 | 2.09 M | $547.94 M |
| 08/14/2026 | $24.68 | $26.11 (5.79%) | $27.80 | $24.10 | 4.28 M | $574.11 M |
| 08/13/2026 | $21.75 | $24.68 (13.47%) | $24.93 | $21.52 | 4.39 M | $542.66 M |
| 08/12/2026 | $20.10 | $21.94 (9.15%) | $22.22 | $20.01 | 5.06 M | $482.42 M |
| 08/11/2026 | $14.52 | $19.40 (33.61%) | $19.60 | $13.99 | 16.54 M | $426.57 M |
| 08/10/2026 | $12.20 | $11.78 (-3.44%) | $12.45 | $11.44 | 1.44 M | $259.02 M |
| 08/07/2026 | $11.88 | $12.04 (1.35%) | $12.18 | $11.65 | 656.90 K | $264.74 M |
| 08/06/2026 | $11.39 | $11.68 (2.55%) | $12.19 | $11.06 | 548.51 K | $256.82 M |
| 08/05/2026 | $11.33 | $11.58 (2.21%) | $11.98 | $11.13 | 486.42 K | $167.88 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.
