5 DAY PERFORMANCE
+341.16%
1 MONTH PERFORMANCE
+123.33%
3 MONTH PERFORMANCE
+202.15%
6 MONTH PERFORMANCE
+1,516.20%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
+399.33%
Quantum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.56 | $11.26 (6.63%) | $11.62 | $10.40 | 426,414 | $53.04 M |
| 03/11/2025 | $10.50 | $10.23 (-2.57%) | $10.85 | $10.11 | 242,300 | $50.20 M |
| 03/10/2025 | $11.50 | $10.79 (-6.17%) | $11.60 | $10.33 | 295,535 | $52.95 M |
| 03/07/2025 | $11.40 | $11.76 (3.16%) | $11.79 | $10.83 | 240,495 | $57.71 M |
| 03/06/2025 | $12.17 | $11.40 (-6.33%) | $12.49 | $11.25 | 372,400 | $55.94 M |
| 03/05/2025 | $11.98 | $12.42 (3.67%) | $12.60 | $11.45 | 484,405 | $60.94 M |
| 03/04/2025 | $10.52 | $11.51 (9.41%) | $11.83 | $10.50 | 507,000 | $56.48 M |
| 03/03/2025 | $11.88 | $11.04 (-7.07%) | $12.63 | $11.00 | 464,300 | $54.17 M |
| 02/28/2025 | $11.38 | $11.79 (3.6%) | $12.10 | $11.21 | 415,600 | $57.85 M |
| 02/27/2025 | $13.69 | $11.95 (-12.71%) | $13.80 | $11.87 | 574,300 | $58.64 M |
| 02/26/2025 | $13.61 | $13.61 (0%) | $14.33 | $13.38 | 483,525 | $66.78 M |
| 02/25/2025 | $13.00 | $13.57 (4.38%) | $14.02 | $12.36 | 782,500 | $66.59 M |
| 02/24/2025 | $14.91 | $13.15 (-11.8%) | $14.91 | $13.09 | 857,111 | $64.53 M |
| 02/21/2025 | $16.50 | $15.16 (-8.12%) | $16.67 | $14.65 | 940,600 | $74.39 M |
| 02/20/2025 | $16.26 | $16.40 (0.86%) | $17.40 | $15.61 | 2.07 M | $80.47 M |
| 02/19/2025 | $15.35 | $15.83 (3.13%) | $16.18 | $14.57 | 1.96 M | $77.68 M |
| 02/18/2025 | $16.83 | $15.31 (-9.03%) | $17.00 | $14.83 | 1.25 M | $75.13 M |
| 02/14/2025 | $19.05 | $17.17 (-9.87%) | $19.28 | $16.31 | 1.79 M | $84.25 M |
| 02/13/2025 | $21.21 | $19.89 (-6.22%) | $21.32 | $18.90 | 1.95 M | $97.60 M |
| 02/12/2025 | $17.35 | $23.23 (33.89%) | $25.46 | $16.76 | 4.25 M | $113.99 M |
| 02/11/2025 | $18.74 | $17.81 (-4.96%) | $18.88 | $17.45 | 430,542 | $87.39 M |
| 02/10/2025 | $18.50 | $19.00 (2.7%) | $19.75 | $17.10 | 908,100 | $93.23 M |
| 02/07/2025 | $20.31 | $18.90 (-6.94%) | $21.25 | $18.50 | 845,400 | $90.59 M |
| 02/06/2025 | $21.46 | $19.90 (-7.27%) | $21.50 | $19.55 | 578,100 | $95.38 M |
| 02/05/2025 | $21.50 | $21.17 (-1.53%) | $21.75 | $20.50 | 616,443 | $101.47 M |
| 02/04/2025 | $21.50 | $21.25 (-1.16%) | $22.48 | $20.77 | 647,247 | $101.85 M |
| 02/03/2025 | $21.05 | $21.38 (1.57%) | $21.88 | $20.06 | 705,000 | $102.47 M |
| 01/31/2025 | $22.50 | $22.40 (-0.44%) | $25.74 | $22.15 | 1.90 M | $107.36 M |
| 01/30/2025 | $22.80 | $22.45 (-1.54%) | $23.82 | $21.76 | 878,600 | $107.60 M |
| 01/29/2025 | $25.30 | $22.45 (-11.26%) | $25.59 | $22.02 | 1.06 M | $107.60 M |
| 01/28/2025 | $29.00 | $25.00 (-13.79%) | $29.35 | $24.00 | 1.49 M | $119.83 M |
| 01/27/2025 | $29.40 | $29.79 (1.33%) | $30.85 | $27.31 | 926,803 | $142.78 M |
| 01/24/2025 | $34.21 | $32.57 (-4.79%) | $35.54 | $31.68 | 985,100 | $156.11 M |
| 01/23/2025 | $33.60 | $33.44 (-0.48%) | $35.68 | $33.18 | 624,600 | $160.28 M |
| 01/22/2025 | $39.61 | $35.76 (-9.72%) | $41.00 | $34.56 | 1.37 M | $171.40 M |
| 01/21/2025 | $33.10 | $37.20 (12.39%) | $37.78 | $31.68 | 1.78 M | $178.30 M |
| 01/17/2025 | $35.57 | $32.60 (-8.35%) | $37.10 | $32.25 | 1.59 M | $156.25 M |
| 01/16/2025 | $32.00 | $38.57 (20.53%) | $38.90 | $29.58 | 3.31 M | $184.87 M |
| 01/15/2025 | $27.00 | $33.50 (24.07%) | $35.39 | $26.89 | 5.61 M | $160.57 M |
| 01/14/2025 | $22.73 | $22.41 (-1.41%) | $24.68 | $20.24 | 1.77 M | $107.41 M |
| 01/13/2025 | $25.00 | $20.90 (-16.4%) | $25.01 | $19.31 | 1.72 M | $100.17 M |
| 01/10/2025 | $31.44 | $27.47 (-12.63%) | $33.37 | $27.13 | 1.59 M | $131.66 M |
| 01/08/2025 | $33.07 | $31.43 (-4.96%) | $35.00 | $29.77 | 2.42 M | $150.64 M |
| 01/07/2025 | $51.35 | $45.11 (-12.15%) | $51.85 | $44.70 | 1.47 M | $216.21 M |
| 01/06/2025 | $53.99 | $51.88 (-3.91%) | $60.88 | $51.00 | 1.89 M | $248.66 M |
| 01/03/2025 | $55.12 | $54.43 (-1.25%) | $57.07 | $50.20 | 1.71 M | $260.88 M |
| 01/02/2025 | $54.45 | $54.42 (-0.06%) | $58.25 | $50.14 | 1.98 M | $260.84 M |
| 12/31/2024 | $63.73 | $53.92 (-15.39%) | $64.68 | $51.82 | 1.81 M | $258.44 M |
| 12/30/2024 | $62.95 | $62.16 (-1.25%) | $68.00 | $56.00 | 2.73 M | $297.93 M |
| 12/27/2024 | $69.39 | $70.67 (1.84%) | $90.64 | $65.50 | 6.00 M | $338.72 M |
| 12/26/2024 | $43.59 | $67.37 (54.55%) | $71.93 | $43.41 | 5.04 M | $322.90 M |
| 12/24/2024 | $45.63 | $44.92 (-1.56%) | $48.51 | $41.01 | 1.46 M | $215.30 M |
| 12/23/2024 | $51.07 | $47.04 (-7.89%) | $52.52 | $43.70 | 3.32 M | $225.46 M |
| 12/20/2024 | $33.00 | $46.00 (39.39%) | $49.12 | $33.00 | 7.51 M | $220.48 M |
| 12/19/2024 | $48.11 | $36.03 (-25.11%) | $48.99 | $31.50 | 7.07 M | $172.69 M |
| 12/18/2024 | $22.48 | $60.02 (166.99%) | $64.20 | $22.15 | 22.66 M | $287.68 M |
| 12/17/2024 | $29.17 | $23.72 (-18.68%) | $31.00 | $22.10 | 4.96 M | $113.69 M |
| 12/16/2024 | $18.60 | $23.27 (25.11%) | $25.20 | $17.72 | 3.21 M | $111.53 M |
| 12/13/2024 | $17.76 | $17.97 (1.18%) | $18.34 | $16.67 | 1.15 M | $86.13 M |
| 12/12/2024 | $19.35 | $17.17 (-11.27%) | $20.42 | $16.62 | 1.51 M | $82.30 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.
