5 DAY PERFORMANCE
+42.37%
1 MONTH PERFORMANCE
+43.77%
3 MONTH PERFORMANCE
+54.94%
6 MONTH PERFORMANCE
+10.63%
YEAR-TO-DATE PERFORMANCE
-78.19%
1 YEAR PERFORMANCE
-14.47%
Quantum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.81 | $8.92 (1.25%) | $9.05 | $8.69 | 243.37 K | $82.22 M |
| 12/05/2025 | $8.73 | $8.72 (-0.11%) | $8.98 | $8.50 | 492.09 K | $80.11 M |
| 12/04/2025 | $8.16 | $8.74 (7.11%) | $8.76 | $8.06 | 637.90 K | $80.29 M |
| 12/03/2025 | $7.71 | $8.26 (7.13%) | $8.26 | $7.63 | 329.60 K | $75.88 M |
| 12/02/2025 | $7.56 | $7.72 (2.12%) | $7.82 | $7.52 | 236.40 K | $70.92 M |
| 12/01/2025 | $7.52 | $7.54 (0.27%) | $7.75 | $7.43 | 258.93 K | $69.27 M |
| 11/28/2025 | $7.58 | $7.85 (3.56%) | $7.91 | $7.49 | 303.04 K | $72.12 M |
| 11/26/2025 | $6.90 | $7.48 (8.41%) | $7.63 | $6.90 | 475.10 K | $68.72 M |
| 11/25/2025 | $6.97 | $6.95 (-0.29%) | $7.01 | $6.56 | 568.90 K | $63.85 M |
| 11/24/2025 | $7.00 | $6.97 (-0.43%) | $7.11 | $6.87 | 666.72 K | $64.03 M |
| 11/21/2025 | $7.09 | $6.98 (-1.55%) | $7.16 | $6.55 | 980.60 K | $64.13 M |
| 11/20/2025 | $7.92 | $7.31 (-7.7%) | $8.30 | $7.26 | 828.30 K | $67.16 M |
| 11/19/2025 | $7.64 | $7.64 (0%) | $7.83 | $7.42 | 505.90 K | $70.19 M |
| 11/18/2025 | $7.29 | $7.71 (5.76%) | $7.81 | $7.26 | 623.46 K | $70.83 M |
| 11/17/2025 | $7.34 | $7.39 (0.68%) | $8.03 | $7.27 | 895.10 K | $67.89 M |
| 11/14/2025 | $7.45 | $7.87 (5.64%) | $8.48 | $7.43 | 2.20 M | $72.30 M |
| 11/13/2025 | $7.36 | $7.03 (-4.48%) | $7.50 | $6.90 | 808.22 K | $64.58 M |
| 11/12/2025 | $7.79 | $7.70 (-1.16%) | $7.93 | $7.51 | 437.90 K | $70.74 M |
| 11/11/2025 | $8.00 | $7.88 (-1.5%) | $8.08 | $7.75 | 320.72 K | $72.39 M |
| 11/10/2025 | $8.45 | $8.19 (-3.08%) | $8.45 | $7.92 | 502.20 K | $75.24 M |
| 11/07/2025 | $7.68 | $8.18 (6.51%) | $8.20 | $7.36 | 838.63 K | $75.15 M |
| 11/06/2025 | $8.39 | $8.05 (-4.05%) | $8.39 | $7.75 | 711.41 K | $73.96 M |
| 11/05/2025 | $8.50 | $8.20 (-3.53%) | $8.68 | $8.18 | 677.72 K | $75.33 M |
| 11/04/2025 | $8.92 | $8.49 (-4.82%) | $9.18 | $8.45 | 744.60 K | $78.00 M |
| 11/03/2025 | $9.40 | $9.39 (-0.11%) | $9.49 | $8.98 | 676.15 K | $86.27 M |
| 10/31/2025 | $9.49 | $9.44 (-0.53%) | $9.53 | $9.17 | 866.34 K | $86.73 M |
| 10/30/2025 | $9.38 | $9.40 (0.21%) | $9.57 | $9.27 | 605.61 K | $86.36 M |
| 10/29/2025 | $10.06 | $9.63 (-4.27%) | $10.16 | $9.41 | 1.27 M | $88.47 M |
| 10/28/2025 | $10.00 | $10.05 (0.5%) | $10.33 | $9.83 | 1.07 M | $92.33 M |
| 10/27/2025 | $10.98 | $10.14 (-7.65%) | $11.03 | $10.01 | 1.50 M | $93.16 M |
| 10/24/2025 | $10.54 | $10.46 (-0.76%) | $11.28 | $10.42 | 1.25 M | $96.10 M |
| 10/23/2025 | $10.39 | $10.25 (-1.35%) | $10.51 | $9.95 | 1.54 M | $94.17 M |
| 10/22/2025 | $9.65 | $9.32 (-3.42%) | $9.68 | $8.90 | 1.28 M | $85.62 M |
| 10/21/2025 | $10.30 | $9.91 (-3.79%) | $10.34 | $9.77 | 860.90 K | $91.04 M |
| 10/20/2025 | $10.68 | $10.35 (-3.09%) | $10.88 | $10.33 | 866.30 K | $95.09 M |
| 10/17/2025 | $10.99 | $10.29 (-6.37%) | $11.10 | $10.25 | 1.19 M | $94.53 M |
| 10/16/2025 | $12.50 | $11.18 (-10.56%) | $12.62 | $11.05 | 1.46 M | $102.71 M |
| 10/15/2025 | $13.12 | $12.44 (-5.18%) | $13.42 | $11.94 | 2.15 M | $114.29 M |
| 10/14/2025 | $11.67 | $12.69 (8.74%) | $13.13 | $11.18 | 2.88 M | $116.58 M |
| 10/13/2025 | $11.56 | $11.80 (2.08%) | $12.20 | $11.50 | 2.02 M | $108.41 M |
| 10/10/2025 | $12.66 | $10.96 (-13.43%) | $13.00 | $10.92 | 2.76 M | $100.69 M |
| 10/09/2025 | $12.85 | $12.54 (-2.41%) | $13.39 | $12.12 | 1.79 M | $115.20 M |
| 10/08/2025 | $13.24 | $12.94 (-2.27%) | $13.64 | $12.37 | 3.06 M | $118.88 M |
| 10/07/2025 | $12.50 | $13.35 (6.8%) | $15.33 | $12.10 | 9.10 M | $122.65 M |
| 10/06/2025 | $11.50 | $11.91 (3.57%) | $12.06 | $10.90 | 2.42 M | $109.42 M |
| 10/03/2025 | $11.59 | $11.76 (1.47%) | $12.72 | $11.55 | 5.41 M | $108.04 M |
| 10/02/2025 | $10.96 | $10.92 (-0.36%) | $11.24 | $10.37 | 2.19 M | $100.32 M |
| 10/01/2025 | $9.81 | $10.89 (11.01%) | $10.98 | $9.78 | 2.04 M | $100.05 M |
| 09/30/2025 | $9.65 | $9.92 (2.8%) | $10.42 | $9.50 | 1.39 M | $91.14 M |
| 09/29/2025 | $9.64 | $9.80 (1.66%) | $9.82 | $9.05 | 1.08 M | $90.03 M |
| 09/26/2025 | $9.64 | $9.48 (-1.66%) | $10.19 | $9.26 | 1.93 M | $87.09 M |
| 09/25/2025 | $9.31 | $9.62 (3.33%) | $9.98 | $9.22 | 2.04 M | $88.38 M |
| 09/24/2025 | $11.06 | $10.16 (-8.14%) | $11.16 | $10.06 | 2.56 M | $93.34 M |
| 09/23/2025 | $11.74 | $10.69 (-8.94%) | $12.48 | $10.36 | 4.94 M | $98.21 M |
| 09/22/2025 | $12.61 | $11.46 (-9.12%) | $12.83 | $10.88 | 9.82 M | $105.28 M |
| 09/19/2025 | $8.70 | $11.88 (36.55%) | $12.69 | $8.53 | 22.22 M | $109.14 M |
| 09/18/2025 | $8.79 | $8.45 (-3.87%) | $9.16 | $8.40 | 2.15 M | $77.63 M |
| 09/17/2025 | $8.19 | $8.35 (1.95%) | $8.74 | $8.14 | 1.42 M | $76.71 M |
| 09/16/2025 | $8.07 | $8.27 (2.48%) | $8.53 | $7.85 | 1.14 M | $75.98 M |
| 09/15/2025 | $7.78 | $7.88 (1.29%) | $8.06 | $7.52 | 1.16 M | $72.39 M |
| 09/12/2025 | $7.21 | $7.36 (2.08%) | $7.87 | $7.16 | 1.56 M | $67.62 M |
| 09/11/2025 | $7.39 | $7.12 (-3.65%) | $7.57 | $7.07 | 2.18 M | $65.41 M |
| 09/10/2025 | $8.25 | $8.57 (3.88%) | $8.62 | $7.85 | 2.11 M | $78.73 M |
| 09/09/2025 | $7.60 | $7.99 (5.13%) | $8.04 | $7.57 | 531.20 K | $73.40 M |
| 09/08/2025 | $7.45 | $7.59 (1.88%) | $7.64 | $7.35 | 342.80 K | $69.73 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.
