5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
-0.29%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+1.27%
YEAR-TO-DATE PERFORMANCE
+0.98%
Quartzsea Acquisition Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.41 | $10.42 (0.1%) | $10.42 | $10.41 | 29.49 K | $86.19 M |
| 05/05/2026 | $10.41 | $10.42 (0.1%) | $10.43 | $10.39 | 2.14 K | $86.28 M |
| 05/04/2026 | $10.39 | $10.41 (0.19%) | $10.41 | $10.38 | 1.70 K | $86.19 M |
| 05/01/2026 | $10.38 | $10.40 (0.19%) | $10.40 | $10.38 | 9.13 K | $86.11 M |
| 04/30/2026 | $10.38 | $10.41 (0.29%) | $10.41 | $10.38 | 1.43 K | $86.19 M |
| 04/29/2026 | $10.40 | $10.40 (0%) | $10.41 | $10.39 | 26.82 K | $86.11 M |
| 04/28/2026 | $10.38 | $10.39 (0.1%) | $10.39 | $10.38 | 1.00 K | $86.03 M |
| 04/27/2026 | $10.38 | $10.38 (0%) | $10.38 | $10.38 | 838 | $85.95 M |
| 04/24/2026 | $10.39 | $10.40 (0.1%) | $10.40 | $10.38 | 2.09 K | $86.11 M |
| 04/23/2026 | $10.37 | $10.40 (0.29%) | $10.41 | $10.37 | 3.82 K | $86.11 M |
| 04/22/2026 | $10.42 | $10.37 (-0.48%) | $10.42 | $10.37 | 1.10 K | $85.86 M |
| 04/21/2026 | $10.37 | $10.41 (0.39%) | $10.41 | $10.37 | 2.10 K | $86.19 M |
| 04/20/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 9.39 K | $86.03 M |
| 04/17/2026 | $10.37 | $10.39 (0.19%) | $10.40 | $10.37 | 9.40 K | $99.47 M |
| 04/16/2026 | $10.37 | $10.39 (0.19%) | $10.39 | $10.37 | 1.95 K | $99.47 M |
| 04/15/2026 | $10.39 | $10.39 (0%) | $10.39 | $10.39 | 2.10 K | $99.47 M |
| 04/14/2026 | $10.38 | $10.37 (-0.1%) | $10.38 | $10.37 | 2.90 K | $99.28 M |
| 04/13/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1.11 K | $99.28 M |
| 04/10/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 1.24 K | $99.28 M |
| 04/09/2026 | $10.36 | $10.39 (0.29%) | $10.39 | $10.36 | 1.73 K | $99.47 M |
| 04/08/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 5.31 K | $99.28 M |
| 04/07/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.36 | 2.20 K | $99.28 M |
| 04/06/2026 | $10.36 | $10.36 (0%) | $10.37 | $10.36 | 1.60 K | $99.19 M |
| 04/02/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 5.14 K | $99.28 M |
| 04/01/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 1.62 K | $99.28 M |
| 03/31/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.36 | 17.80 K | $99.28 M |
| 03/30/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 1.45 K | $99.19 M |
| 03/27/2026 | $10.37 | $10.37 (0%) | $10.37 | $10.37 | 4.00 K | $99.28 M |
| 03/26/2026 | $10.34 | $10.37 (0.29%) | $10.37 | $10.34 | 2.00 K | $99.28 M |
| 03/25/2026 | $10.36 | $10.36 (0%) | $10.36 | $10.36 | 1.71 K | $99.19 M |
| 03/24/2026 | $10.34 | $10.36 (0.19%) | $10.36 | $10.34 | 36.24 K | $99.19 M |
| 03/23/2026 | $10.33 | $10.33 (0%) | $10.35 | $10.33 | 2.39 K | $98.90 M |
| 03/20/2026 | $10.35 | $10.36 (0.1%) | $10.36 | $10.35 | 2.32 K | $60.16 M |
| 03/19/2026 | $10.36 | $10.35 (-0.1%) | $10.36 | $10.33 | 1.94 K | $60.11 M |
| 03/18/2026 | $10.29 | $10.35 (0.58%) | $10.35 | $10.27 | 26.40 K | $60.11 M |
| 03/17/2026 | $10.35 | $10.33 (-0.19%) | $10.35 | $10.33 | 1.22 K | $59.99 M |
| 03/16/2026 | $10.33 | $10.34 (0.1%) | $10.34 | $10.33 | 1.32 K | $60.05 M |
| 03/13/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 2.44 K | $59.99 M |
| 03/12/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 478 | $59.99 M |
| 03/11/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 400 | $98.90 M |
| 03/10/2026 | $10.32 | $10.33 (0.1%) | $10.33 | $10.32 | 3.13 K | $98.90 M |
| 03/09/2026 | $10.33 | $10.33 (0%) | $10.33 | $10.33 | 449 | $98.90 M |
| 03/06/2026 | $10.32 | $10.34 (0.19%) | $10.34 | $10.32 | 610 | $98.99 M |
| 03/05/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 800 | $98.80 M |
| 03/04/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 416 | $98.80 M |
| 03/03/2026 | $10.32 | $10.32 (0%) | $10.32 | $10.32 | 500 | $98.80 M |
| 03/02/2026 | $10.30 | $10.30 (0%) | $10.30 | $10.30 | 546 | $98.61 M |
| 02/27/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 1.00 K | $98.71 M |
| 02/26/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 600 | $98.71 M |
| 02/25/2026 | $10.29 | $10.33 (0.39%) | $10.33 | $10.29 | 804 | $98.90 M |
| 02/24/2026 | $10.34 | $10.31 (-0.29%) | $10.34 | $10.29 | 19.90 K | $98.71 M |
| 02/23/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $98.52 M |
| 02/20/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 135 | $98.71 M |
| 02/19/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 204 | $98.71 M |
| 02/18/2026 | $10.31 | $10.31 (0%) | $10.31 | $10.31 | 217 | $98.71 M |
| 02/17/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 1.03 K | $98.61 M |
| 02/13/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 300 | $98.52 M |
| 02/12/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 143 | $98.52 M |
| 02/11/2026 | $10.29 | $10.30 (0.1%) | $10.30 | $10.29 | 1.50 K | $98.61 M |
| 02/10/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 116 | $98.52 M |
| 02/09/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 325 | $98.52 M |
| 02/06/2026 | $10.29 | $10.29 (0%) | $10.29 | $10.29 | 236 | $98.52 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.
