5 DAY PERFORMANCE
-28.46%
1 MONTH PERFORMANCE
-12.52%
3 MONTH PERFORMANCE
-8.66%
6 MONTH PERFORMANCE
-33.17%
YEAR-TO-DATE PERFORMANCE
-16.59%
1 YEAR PERFORMANCE
-52.47%
Quantum Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.01 | $10.16 (12.81%) | $10.64 | $9.00 | 1.74 M | $136.82 M |
| 05/05/2026 | $7.60 | $8.27 (8.82%) | $8.30 | $7.41 | 765.29 K | $113.21 M |
| 05/04/2026 | $7.46 | $7.56 (1.34%) | $7.67 | $7.16 | 342.24 K | $103.49 M |
| 05/01/2026 | $7.15 | $7.52 (5.17%) | $7.59 | $7.15 | 359.10 K | $102.94 M |
| 04/30/2026 | $6.84 | $7.14 (4.39%) | $7.25 | $6.75 | 276.24 K | $97.74 M |
| 04/29/2026 | $6.74 | $6.81 (1.04%) | $6.88 | $6.47 | 272.70 K | $93.22 M |
| 04/28/2026 | $6.80 | $6.72 (-1.18%) | $6.87 | $6.58 | 212.20 K | $91.99 M |
| 04/27/2026 | $7.08 | $6.92 (-2.26%) | $7.17 | $6.70 | 342.54 K | $94.73 M |
| 04/24/2026 | $7.26 | $7.17 (-1.24%) | $7.66 | $7.15 | 599.54 K | $98.15 M |
| 04/23/2026 | $7.16 | $7.04 (-1.68%) | $7.18 | $6.88 | 269.30 K | $96.37 M |
| 04/22/2026 | $7.14 | $7.18 (0.56%) | $7.45 | $7.10 | 219.92 K | $98.29 M |
| 04/21/2026 | $7.13 | $6.97 (-2.24%) | $7.35 | $6.93 | 256.72 K | $95.41 M |
| 04/20/2026 | $7.07 | $7.20 (1.84%) | $7.25 | $7.02 | 232.30 K | $98.56 M |
| 04/17/2026 | $7.18 | $7.28 (1.39%) | $7.51 | $7.00 | 523.53 K | $99.66 M |
| 04/16/2026 | $7.31 | $7.07 (-3.28%) | $7.31 | $6.66 | 581.10 K | $96.78 M |
| 04/15/2026 | $7.14 | $7.25 (1.54%) | $7.46 | $6.91 | 977.00 K | $99.25 M |
| 04/14/2026 | $6.43 | $6.91 (7.47%) | $7.12 | $6.35 | 1.19 M | $94.59 M |
| 04/13/2026 | $5.93 | $6.42 (8.26%) | $6.47 | $5.85 | 350.80 K | $87.88 M |
| 04/10/2026 | $5.95 | $6.04 (1.51%) | $6.25 | $5.88 | 194.57 K | $82.68 M |
| 04/09/2026 | $5.95 | $5.89 (-1.01%) | $6.10 | $5.73 | 363.40 K | $80.63 M |
| 04/08/2026 | $6.47 | $6.08 (-6.03%) | $6.52 | $5.92 | 392.30 K | $83.23 M |
| 04/07/2026 | $5.89 | $6.10 (3.57%) | $6.22 | $5.80 | 383.53 K | $83.50 M |
| 04/06/2026 | $5.68 | $6.15 (8.27%) | $6.37 | $5.64 | 534.20 K | $84.19 M |
| 04/02/2026 | $4.81 | $5.68 (18.09%) | $5.73 | $4.81 | 585.42 K | $77.75 M |
| 04/01/2026 | $4.85 | $5.03 (3.71%) | $5.24 | $4.81 | 335.76 K | $68.86 M |
| 03/31/2026 | $4.34 | $4.75 (9.45%) | $4.83 | $4.25 | 669.30 K | $65.02 M |
| 03/30/2026 | $4.75 | $4.31 (-9.26%) | $4.81 | $4.19 | 632.15 K | $59.00 M |
| 03/27/2026 | $5.09 | $4.68 (-8.06%) | $5.09 | $4.63 | 492.50 K | $64.06 M |
| 03/26/2026 | $5.42 | $5.22 (-3.69%) | $5.76 | $5.17 | 346.10 K | $71.46 M |
| 03/25/2026 | $5.35 | $5.66 (5.79%) | $5.94 | $5.16 | 751.00 K | $77.48 M |
| 03/24/2026 | $5.19 | $5.11 (-1.54%) | $5.40 | $5.06 | 143.70 K | $69.95 M |
| 03/23/2026 | $5.12 | $5.26 (2.73%) | $5.33 | $5.07 | 178.15 K | $72.00 M |
| 03/20/2026 | $5.16 | $4.97 (-3.68%) | $5.16 | $4.87 | 195.80 K | $68.03 M |
| 03/19/2026 | $5.18 | $5.19 (0.19%) | $5.25 | $4.96 | 271.35 K | $71.05 M |
| 03/18/2026 | $5.45 | $5.30 (-2.75%) | $5.63 | $5.29 | 244.82 K | $72.55 M |
| 03/17/2026 | $5.52 | $5.52 (0%) | $5.66 | $5.38 | 166.00 K | $75.56 M |
| 03/16/2026 | $5.40 | $5.54 (2.59%) | $5.56 | $5.30 | 158.10 K | $75.84 M |
| 03/13/2026 | $5.46 | $5.30 (-2.93%) | $5.58 | $5.13 | 205.90 K | $72.55 M |
| 03/12/2026 | $5.61 | $5.44 (-3.03%) | $5.73 | $5.33 | 294.59 K | $74.47 M |
| 03/11/2026 | $5.52 | $5.74 (3.99%) | $5.77 | $5.49 | 257.00 K | $78.57 M |
| 03/10/2026 | $5.36 | $5.52 (2.99%) | $5.61 | $5.35 | 269.59 K | $75.56 M |
| 03/09/2026 | $4.99 | $5.38 (7.82%) | $5.44 | $4.95 | 356.80 K | $73.65 M |
| 03/06/2026 | $4.88 | $5.13 (5.12%) | $5.41 | $4.88 | 480.50 K | $70.22 M |
| 03/05/2026 | $4.73 | $5.10 (7.82%) | $5.22 | $4.70 | 568.18 K | $69.81 M |
| 03/04/2026 | $4.78 | $4.81 (0.63%) | $4.94 | $4.56 | 785.70 K | $65.84 M |
| 03/03/2026 | $5.17 | $4.64 (-10.25%) | $5.19 | $4.50 | 1.13 M | $63.52 M |
| 03/02/2026 | $5.13 | $5.30 (3.31%) | $5.51 | $5.13 | 398.88 K | $72.55 M |
| 02/27/2026 | $5.45 | $5.48 (0.55%) | $5.52 | $5.27 | 283.78 K | $75.02 M |
| 02/26/2026 | $5.51 | $5.67 (2.9%) | $5.69 | $5.43 | 361.73 K | $77.62 M |
| 02/25/2026 | $5.39 | $5.45 (1.11%) | $5.55 | $5.32 | 324.90 K | $74.61 M |
| 02/24/2026 | $5.18 | $5.39 (4.05%) | $5.47 | $5.10 | 333.63 K | $73.78 M |
| 02/23/2026 | $5.26 | $5.25 (-0.19%) | $5.39 | $5.07 | 358.35 K | $71.87 M |
| 02/20/2026 | $5.43 | $5.36 (-1.29%) | $5.70 | $5.25 | 391.55 K | $73.37 M |
| 02/19/2026 | $5.20 | $5.56 (6.92%) | $5.60 | $5.15 | 776.09 K | $76.11 M |
| 02/18/2026 | $6.42 | $5.47 (-14.8%) | $6.45 | $5.43 | 1.58 M | $74.88 M |
| 02/17/2026 | $5.79 | $5.61 (-3.11%) | $5.80 | $5.33 | 1.64 M | $76.80 M |
| 02/13/2026 | $5.89 | $5.78 (-1.87%) | $5.95 | $5.69 | 188.85 K | $65.12 M |
| 02/12/2026 | $6.37 | $5.79 (-9.11%) | $6.37 | $5.60 | 755.50 K | $65.23 M |
| 02/11/2026 | $6.26 | $6.32 (0.96%) | $6.42 | $5.96 | 415.60 K | $71.20 M |
| 02/10/2026 | $5.94 | $6.16 (3.7%) | $6.28 | $5.90 | 388.18 K | $69.40 M |
| 02/09/2026 | $5.86 | $5.94 (1.37%) | $6.09 | $5.61 | 493.50 K | $66.92 M |
| 02/06/2026 | $5.19 | $5.89 (13.49%) | $5.90 | $5.15 | 786.30 K | $66.36 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.
