5 DAY PERFORMANCE
+34.78%
1 MONTH PERFORMANCE
+32.48%
3 MONTH PERFORMANCE
-20.92%
6 MONTH PERFORMANCE
+2.65%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-34.04%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 28.97 K | $22.47 M |
| 05/12/2026 | $1.06 | $1.06 (0%) | $1.07 | $1.00 | 32.60 K | $22.47 M |
| 05/11/2026 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.07 | 43.90 K | $22.68 M |
| 05/08/2026 | $1.08 | $1.15 (6.48%) | $1.16 | $1.06 | 100.80 K | $24.38 M |
| 05/07/2026 | $1.11 | $1.08 (-2.7%) | $1.17 | $1.08 | 123.30 K | $22.89 M |
| 05/06/2026 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.10 | 49.93 K | $23.32 M |
| 05/05/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.12 | 17.20 K | $23.95 M |
| 05/04/2026 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 20.74 K | $23.74 M |
| 05/01/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 24.10 K | $24.07 M |
| 04/30/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 20.80 K | $23.85 M |
| 04/29/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 9.10 K | $24.07 M |
| 04/28/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 7.90 K | $23.64 M |
| 04/27/2026 | $1.11 | $1.12 (0.9%) | $1.15 | $1.11 | 21.81 K | $23.64 M |
| 04/24/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.09 | 51.70 K | $24.07 M |
| 04/23/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 60.34 K | $24.28 M |
| 04/22/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 20.32 K | $23.43 M |
| 04/21/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 40.02 K | $24.28 M |
| 04/20/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.05 | 142.00 K | $24.28 M |
| 04/17/2026 | $1.12 | $1.18 (5.36%) | $1.39 | $1.10 | 141.00 K | $24.91 M |
| 04/16/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.07 | 22.50 K | $23.85 M |
| 04/15/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.10 | 24.30 K | $23.22 M |
| 04/14/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 24.55 K | $23.64 M |
| 04/13/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 12.80 K | $24.70 M |
| 04/10/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 2.35 K | $23.64 M |
| 04/09/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 10.75 K | $23.85 M |
| 04/08/2026 | $1.13 | $1.14 (0.88%) | $1.19 | $1.10 | 14.40 K | $24.07 M |
| 04/07/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 29.77 K | $23.43 M |
| 04/06/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 39.00 K | $24.70 M |
| 04/02/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 23.82 K | $24.91 M |
| 04/01/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 49.21 K | $25.12 M |
| 03/31/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 28.20 K | $25.12 M |
| 03/30/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 36.90 K | $24.49 M |
| 03/27/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.10 | 61.40 K | $24.07 M |
| 03/26/2026 | $1.15 | $1.18 (2.61%) | $1.25 | $1.15 | 34.00 K | $24.91 M |
| 03/25/2026 | $1.26 | $1.14 (-9.52%) | $1.29 | $1.09 | 59.00 K | $24.07 M |
| 03/24/2026 | $1.26 | $1.20 (-4.76%) | $1.33 | $1.20 | 97.70 K | $25.33 M |
| 03/23/2026 | $1.11 | $1.26 (13.51%) | $1.26 | $1.03 | 196.80 K | $26.60 M |
| 03/20/2026 | $0.88 | $1.03 (17.05%) | $1.04 | $0.85 | 165.60 K | $21.74 M |
| 03/19/2026 | $0.85 | $0.88 (3.53%) | $0.89 | $0.81 | 384.40 K | $18.58 M |
| 03/18/2026 | $0.85 | $0.88 (3.53%) | $0.93 | $0.85 | 211.50 K | $18.58 M |
| 03/17/2026 | $1.10 | $0.86 (-21.53%) | $1.17 | $0.84 | 339.73 K | $18.22 M |
| 03/16/2026 | $1.17 | $1.07 (-8.55%) | $1.19 | $1.06 | 128.05 K | $22.59 M |
| 03/13/2026 | $1.35 | $1.13 (-16.3%) | $1.35 | $1.08 | 224.81 K | $23.85 M |
| 03/12/2026 | $1.56 | $1.45 (-7.05%) | $1.56 | $1.45 | 41.30 K | $30.61 M |
| 03/11/2026 | $1.58 | $1.58 (0%) | $1.62 | $1.50 | 11.83 K | $33.35 M |
| 03/10/2026 | $1.61 | $1.58 (-1.86%) | $1.66 | $1.48 | 30.50 K | $33.35 M |
| 03/09/2026 | $1.55 | $1.55 (0%) | $1.66 | $1.47 | 37.90 K | $32.72 M |
| 03/06/2026 | $1.73 | $1.60 (-7.51%) | $1.73 | $1.54 | 15.71 K | $33.65 M |
| 03/05/2026 | $1.63 | $1.67 (2.45%) | $1.71 | $1.55 | 12.64 K | $35.12 M |
| 03/04/2026 | $1.68 | $1.61 (-4.17%) | $1.76 | $1.58 | 17.70 K | $33.86 M |
| 03/03/2026 | $1.70 | $1.66 (-2.35%) | $1.75 | $1.61 | 6.65 K | $34.91 M |
| 03/02/2026 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.69 | 10.06 K | $35.75 M |
| 02/27/2026 | $1.77 | $1.76 (-0.56%) | $1.83 | $1.75 | 6.03 K | $37.01 M |
| 02/26/2026 | $1.93 | $1.84 (-4.66%) | $1.94 | $1.82 | 5.41 K | $38.69 M |
| 02/25/2026 | $1.80 | $1.91 (6.11%) | $1.91 | $1.74 | 22.30 K | $40.17 M |
| 02/24/2026 | $1.59 | $1.80 (13.21%) | $1.80 | $1.59 | 27.44 K | $37.85 M |
| 02/23/2026 | $1.76 | $1.72 (-2.27%) | $1.80 | $1.55 | 67.40 K | $36.17 M |
| 02/20/2026 | $1.78 | $1.77 (-0.56%) | $1.83 | $1.77 | 15.11 K | $37.22 M |
| 02/19/2026 | $1.80 | $1.81 (0.56%) | $1.81 | $1.77 | 10.80 K | $38.06 M |
| 02/18/2026 | $1.90 | $1.78 (-6.32%) | $1.90 | $1.78 | 26.54 K | $37.43 M |
| 02/17/2026 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.90 | 9.01 K | $40.17 M |
| 02/13/2026 | $2.02 | $1.96 (-2.97%) | $2.11 | $1.93 | 9.12 K | $41.22 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.
