5 DAY PERFORMANCE
+12.32%
1 MONTH PERFORMANCE
+30.25%
3 MONTH PERFORMANCE
+35.96%
6 MONTH PERFORMANCE
-21.32%
YEAR-TO-DATE PERFORMANCE
-16.67%
1 YEAR PERFORMANCE
-28.57%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.36 | $1.24 (-8.82%) | $1.46 | $1.24 | 102.40 K | $26.28 M |
| 06/25/2026 | $1.38 | $1.37 (-0.72%) | $1.47 | $1.35 | 31.10 K | $29.04 M |
| 06/24/2026 | $1.37 | $1.39 (1.46%) | $1.59 | $1.37 | 19.95 K | $29.46 M |
| 06/23/2026 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 47.50 K | $29.25 M |
| 06/22/2026 | $1.38 | $1.43 (3.62%) | $1.47 | $1.38 | 15.13 K | $30.31 M |
| 06/18/2026 | $1.43 | $1.34 (-6.29%) | $1.54 | $1.34 | 117.90 K | $28.40 M |
| 06/17/2026 | $1.48 | $1.42 (-4.05%) | $1.54 | $1.38 | 39.32 K | $30.10 M |
| 06/16/2026 | $1.20 | $1.45 (20.83%) | $1.60 | $1.18 | 423.10 K | $30.74 M |
| 06/15/2026 | $1.37 | $1.37 (0%) | $1.41 | $1.34 | 19.93 K | $29.04 M |
| 06/12/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.34 | 16.95 K | $29.04 M |
| 06/11/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.31 | 13.51 K | $28.19 M |
| 06/10/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 27.85 K | $28.62 M |
| 06/09/2026 | $1.31 | $1.40 (6.87%) | $1.44 | $1.31 | 26.20 K | $29.68 M |
| 06/08/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.25 | 11.93 K | $27.13 M |
| 06/05/2026 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.25 | 29.50 K | $26.71 M |
| 06/04/2026 | $1.38 | $1.37 (-0.72%) | $1.46 | $1.32 | 20.60 K | $29.04 M |
| 06/03/2026 | $1.34 | $1.37 (2.24%) | $1.39 | $1.33 | 35.06 K | $29.04 M |
| 06/02/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.30 | 31.82 K | $28.40 M |
| 06/01/2026 | $1.18 | $1.36 (15.25%) | $1.37 | $1.16 | 91.70 K | $28.83 M |
| 05/29/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 12.30 K | $25.01 M |
| 05/28/2026 | $1.14 | $1.19 (4.39%) | $1.22 | $1.14 | 215.11 K | $25.22 M |
| 05/27/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 33.30 K | $24.16 M |
| 05/26/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.11 | 17.70 K | $23.74 M |
| 05/22/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 8.40 K | $24.38 M |
| 05/21/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 10.90 K | $24.16 M |
| 05/20/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 34.04 K | $24.16 M |
| 05/19/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.06 | 16.75 K | $24.16 M |
| 05/18/2026 | $1.04 | $1.08 (3.85%) | $1.12 | $1.02 | 44.80 K | $22.89 M |
| 05/15/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 18.86 K | $22.26 M |
| 05/14/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 9.00 K | $22.89 M |
| 05/13/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.05 | 31.30 K | $22.68 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 | $24.16 M |
| 04/30/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.11 | 20.80 K | $23.95 M |
| 04/29/2026 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 9.10 K | $24.16 M |
| 04/28/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.12 | 7.90 K | $23.74 M |
| 04/27/2026 | $1.11 | $1.12 (0.9%) | $1.15 | $1.11 | 21.81 K | $23.74 M |
| 04/24/2026 | $1.20 | $1.14 (-5%) | $1.20 | $1.09 | 51.70 K | $24.16 M |
| 04/23/2026 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 60.34 K | $24.38 M |
| 04/22/2026 | $1.13 | $1.11 (-1.77%) | $1.13 | $1.10 | 20.32 K | $23.53 M |
| 04/21/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 40.02 K | $24.38 M |
| 04/20/2026 | $1.15 | $1.15 (0%) | $1.18 | $1.05 | 142.00 K | $24.38 M |
| 04/17/2026 | $1.12 | $1.18 (5.36%) | $1.39 | $1.10 | 141.00 K | $25.01 M |
| 04/16/2026 | $1.10 | $1.13 (2.73%) | $1.13 | $1.07 | 22.50 K | $23.95 M |
| 04/15/2026 | $1.12 | $1.10 (-1.79%) | $1.16 | $1.10 | 24.30 K | $23.32 M |
| 04/14/2026 | $1.19 | $1.12 (-5.88%) | $1.19 | $1.12 | 24.55 K | $23.74 M |
| 04/13/2026 | $1.14 | $1.17 (2.63%) | $1.18 | $1.14 | 12.80 K | $24.80 M |
| 04/10/2026 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.12 | 2.35 K | $23.74 M |
| 04/09/2026 | $1.12 | $1.13 (0.89%) | $1.16 | $1.12 | 10.75 K | $23.95 M |
| 04/08/2026 | $1.13 | $1.14 (0.88%) | $1.19 | $1.10 | 14.40 K | $24.16 M |
| 04/07/2026 | $1.17 | $1.11 (-5.13%) | $1.17 | $1.10 | 29.77 K | $23.53 M |
| 04/06/2026 | $1.15 | $1.17 (1.74%) | $1.18 | $1.14 | 39.00 K | $24.80 M |
| 04/02/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.14 | 23.82 K | $25.01 M |
| 04/01/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.15 | 49.21 K | $25.22 M |
| 03/31/2026 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 28.20 K | $25.22 M |
| 03/30/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 36.90 K | $24.59 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.
