5 DAY PERFORMANCE
+13.14%
1 MONTH PERFORMANCE
+10.71%
3 MONTH PERFORMANCE
+24.00%
6 MONTH PERFORMANCE
+35.96%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
+6.90%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.35 | $1.39 (2.96%) | $1.39 | $1.35 | 8.60 K | $29.65 M |
| 10/07/2026 | $1.36 | $1.38 (1.47%) | $1.43 | $1.35 | 18.62 K | $29.44 M |
| 10/06/2026 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.36 | 20.93 K | $29.01 M |
| 10/05/2026 | $1.35 | $1.40 (3.7%) | $1.44 | $1.35 | 15.22 K | $29.87 M |
| 10/02/2026 | $1.36 | $1.37 (0.74%) | $1.40 | $1.35 | 9.10 K | $29.23 M |
| 10/01/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.34 | 31.15 K | $29.01 M |
| 09/30/2026 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 7.32 K | $29.01 M |
| 09/29/2026 | $1.35 | $1.35 (0%) | $1.37 | $1.35 | 4.53 K | $28.80 M |
| 09/28/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.35 | 9.90 K | $29.23 M |
| 09/25/2026 | $1.37 | $1.37 (0%) | $1.37 | $1.35 | 45.30 K | $29.23 M |
| 09/24/2026 | $1.39 | $1.37 (-1.44%) | $1.51 | $1.37 | 34.60 K | $29.23 M |
| 09/23/2026 | $1.37 | $1.38 (0.73%) | $1.47 | $1.37 | 10.20 K | $29.44 M |
| 09/22/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.37 | 9.60 K | $30.08 M |
| 09/21/2026 | $1.50 | $1.40 (-6.67%) | $1.50 | $1.37 | 15.60 K | $29.87 M |
| 09/18/2026 | $1.37 | $1.40 (2.19%) | $1.44 | $1.37 | 59.35 K | $29.87 M |
| 09/17/2026 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 54.71 K | $29.65 M |
| 09/16/2026 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.37 | 27.40 K | $29.44 M |
| 09/15/2026 | $1.37 | $1.37 (0%) | $1.40 | $1.37 | 32.22 K | $29.23 M |
| 09/14/2026 | $1.37 | $1.37 (0%) | $1.42 | $1.37 | 14.20 K | $29.23 M |
| 09/11/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.37 | 12.00 K | $29.23 M |
| 09/10/2026 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.37 | 22.44 K | $29.23 M |
| 09/09/2026 | $1.44 | $1.40 (-2.78%) | $1.44 | $1.40 | 14.21 K | $29.87 M |
| 09/08/2026 | $1.38 | $1.40 (1.45%) | $1.41 | $1.38 | 6.80 K | $29.87 M |
| 09/04/2026 | $1.39 | $1.38 (-0.72%) | $1.39 | $1.38 | 1.84 K | $29.44 M |
| 09/03/2026 | $1.40 | $1.38 (-1.43%) | $1.46 | $1.38 | 7.10 K | $29.44 M |
| 09/02/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.38 | 9.20 K | $29.44 M |
| 09/01/2026 | $1.38 | $1.38 (0%) | $1.40 | $1.38 | 4.54 K | $29.44 M |
| 08/31/2026 | $1.40 | $1.40 (0%) | $1.45 | $1.38 | 8.80 K | $29.87 M |
| 08/28/2026 | $1.49 | $1.42 (-4.7%) | $1.49 | $1.42 | 6.50 K | $30.29 M |
| 08/27/2026 | $1.42 | $1.44 (1.41%) | $1.45 | $1.40 | 18.91 K | $30.72 M |
| 08/26/2026 | $1.43 | $1.46 (2.1%) | $1.54 | $1.43 | 13.20 K | $31.15 M |
| 08/25/2026 | $1.47 | $1.49 (1.36%) | $1.49 | $1.45 | 12.01 K | $31.79 M |
| 08/24/2026 | $1.41 | $1.48 (4.96%) | $1.49 | $1.41 | 12.90 K | $31.57 M |
| 08/21/2026 | $1.41 | $1.41 (0%) | $1.47 | $1.40 | 13.60 K | $30.08 M |
| 08/20/2026 | $1.38 | $1.39 (0.72%) | $1.46 | $1.38 | 17.70 K | $29.65 M |
| 08/19/2026 | $1.50 | $1.38 (-8%) | $1.55 | $1.38 | 44.22 K | $29.44 M |
| 08/18/2026 | $1.57 | $1.56 (-0.64%) | $1.65 | $1.53 | 13.71 K | $33.28 M |
| 08/17/2026 | $1.60 | $1.63 (1.87%) | $1.64 | $1.53 | 85.61 K | $34.77 M |
| 08/14/2026 | $1.45 | $1.60 (10.34%) | $1.66 | $1.45 | 96.22 K | $34.13 M |
| 08/13/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.45 | 8.80 K | $31.15 M |
| 08/12/2026 | $1.38 | $1.42 (2.9%) | $1.48 | $1.38 | 17.34 K | $30.29 M |
| 08/11/2026 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.38 | 26.40 K | $29.65 M |
| 08/10/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.36 | 30.90 K | $31.57 M |
| 08/07/2026 | $1.37 | $1.50 (9.49%) | $1.50 | $1.37 | 132.27 K | $32.00 M |
| 08/06/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 37.10 K | $27.09 M |
| 08/05/2026 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 29.30 K | $26.88 M |
| 08/04/2026 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.24 | 20.23 K | $26.45 M |
| 08/03/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.27 | 9.40 K | $27.52 M |
| 07/31/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 9.55 K | $27.09 M |
| 07/30/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.25 | 13.04 K | $28.16 M |
| 07/29/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 2.01 K | $27.95 M |
| 07/28/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.29 | 25.20 K | $28.80 M |
| 07/27/2026 | $1.23 | $1.25 (1.63%) | $1.32 | $1.23 | 12.10 K | $26.67 M |
| 07/24/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.21 | 12.02 K | $26.24 M |
| 07/23/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.23 | 8.40 K | $26.67 M |
| 07/22/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 8.80 K | $26.67 M |
| 07/21/2026 | $1.31 | $1.29 (-1.53%) | $1.36 | $1.26 | 61.40 K | $27.52 M |
| 07/20/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.28 | 5.02 K | $27.95 M |
| 07/17/2026 | $1.27 | $1.35 (6.3%) | $1.35 | $1.27 | 4.33 K | $28.80 M |
| 07/16/2026 | $1.55 | $1.33 (-14.19%) | $1.55 | $1.29 | 24.65 K | $28.37 M |
| 07/15/2026 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.32 | 28.72 K | $28.16 M |
| 07/14/2026 | $1.29 | $1.35 (4.65%) | $1.54 | $1.29 | 10.50 K | $28.80 M |
| 07/13/2026 | $1.27 | $1.30 (2.36%) | $1.35 | $1.27 | 7.30 K | $27.73 M |
| 07/10/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 18.30 K | $27.31 M |
| 07/09/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 9.05 K | $27.52 M |
| 07/08/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 22.80 K | $26.67 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.
