5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
6 MONTH PERFORMANCE
-100.00%
Quantum Cyber N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 337.33 K | $25.77 M |
| 09/18/2026 | $1.36 | $1.38 (1.47%) | $1.41 | $1.35 | 297.77 K | $26.94 M |
| 09/17/2026 | $1.32 | $1.36 (3.03%) | $1.38 | $1.31 | 349.36 K | $26.55 M |
| 09/16/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.29 | 323.27 K | $25.58 M |
| 09/15/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.28 | 533.96 K | $25.58 M |
| 09/14/2026 | $1.31 | $1.32 (0.76%) | $1.35 | $1.31 | 302.41 K | $25.77 M |
| 09/11/2026 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.33 | 371.15 K | $26.16 M |
| 09/10/2026 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.33 | 744.81 K | $26.75 M |
| 09/09/2026 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.39 | 460.28 K | $27.14 M |
| 09/08/2026 | $1.54 | $1.42 (-7.79%) | $1.56 | $1.41 | 1.37 M | $27.73 M |
| 09/04/2026 | $1.53 | $1.59 (3.92%) | $1.63 | $1.51 | 1.18 M | $31.04 M |
| 09/03/2026 | $1.57 | $1.52 (-3.18%) | $1.62 | $1.52 | 1.23 M | $29.68 M |
| 09/02/2026 | $1.53 | $1.60 (4.58%) | $1.65 | $1.50 | 1.33 M | $31.24 M |
| 09/01/2026 | $1.54 | $1.48 (-3.9%) | $1.60 | $1.46 | 1.56 M | $28.90 M |
| 08/31/2026 | $1.42 | $1.57 (10.56%) | $1.58 | $1.38 | 1.36 M | $30.65 M |
| 08/28/2026 | $1.48 | $1.42 (-4.05%) | $1.50 | $1.36 | 602.72 K | $27.73 M |
| 08/27/2026 | $1.39 | $1.47 (5.76%) | $1.50 | $1.37 | 901.93 K | $28.70 M |
| 08/26/2026 | $1.36 | $1.38 (1.47%) | $1.42 | $1.33 | 453.75 K | $26.94 M |
| 08/25/2026 | $1.32 | $1.36 (3.03%) | $1.45 | $1.32 | 786.70 K | $26.55 M |
| 08/24/2026 | $1.29 | $1.31 (1.55%) | $1.37 | $1.26 | 612.29 K | $25.58 M |
| 08/21/2026 | $1.33 | $1.30 (-2.26%) | $1.36 | $1.27 | 1.05 M | $15.34 M |
| 08/20/2026 | $1.44 | $1.36 (-5.56%) | $1.44 | $1.32 | 663.73 K | $16.05 M |
| 08/19/2026 | $1.46 | $1.44 (-1.37%) | $1.62 | $1.43 | 1.00 M | $16.99 M |
| 08/18/2026 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.36 | 469.60 K | $16.87 M |
| 08/17/2026 | $1.46 | $1.47 (0.68%) | $1.49 | $1.40 | 484.95 K | $17.35 M |
| 08/14/2026 | $1.48 | $1.48 (0%) | $1.50 | $1.36 | 862.53 K | $17.46 M |
| 08/13/2026 | $1.30 | $1.42 (9.23%) | $1.57 | $1.30 | 1.92 M | $16.76 M |
| 08/12/2026 | $1.35 | $1.31 (-2.96%) | $1.38 | $1.23 | 849.33 K | $15.46 M |
| 08/11/2026 | $1.43 | $1.37 (-4.2%) | $1.44 | $1.35 | 427.40 K | $16.17 M |
| 08/10/2026 | $1.44 | $1.39 (-3.47%) | $1.45 | $1.35 | 512.00 K | $16.40 M |
| 08/07/2026 | $1.38 | $1.44 (4.35%) | $1.52 | $1.38 | 777.40 K | $16.99 M |
| 08/06/2026 | $1.38 | $1.38 (0%) | $1.44 | $1.36 | 572.80 K | $16.28 M |
| 08/05/2026 | $1.50 | $1.45 (-3.33%) | $1.55 | $1.40 | 949.40 K | $17.11 M |
| 08/04/2026 | $1.29 | $1.50 (16.28%) | $1.53 | $1.25 | 2.01 M | $17.70 M |
| 08/03/2026 | $1.15 | $1.26 (9.57%) | $1.27 | $1.15 | 753.50 K | $14.87 M |
| 07/31/2026 | $1.12 | $1.14 (1.79%) | $1.15 | $1.09 | 497.72 K | $13.45 M |
| 07/30/2026 | $1.06 | $1.11 (4.72%) | $1.13 | $1.04 | 370.29 K | $13.10 M |
| 07/29/2026 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.03 | 739.34 K | $12.51 M |
| 07/28/2026 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.04 | 491.61 K | $12.86 M |
| 07/27/2026 | $1.10 | $1.10 (0%) | $1.14 | $1.05 | 443.28 K | $12.98 M |
| 07/24/2026 | $1.13 | $1.08 (-4.42%) | $1.15 | $1.08 | 607.40 K | $12.74 M |
| 07/23/2026 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.10 | 475.50 K | $13.10 M |
| 07/22/2026 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.13 | 302.80 K | $13.45 M |
| 07/21/2026 | $1.17 | $1.16 (-0.85%) | $1.21 | $1.11 | 486.30 K | $13.69 M |
| 07/20/2026 | $1.19 | $1.16 (-2.52%) | $1.22 | $1.16 | 305.40 K | $13.69 M |
| 07/17/2026 | $1.17 | $1.23 (5.13%) | $1.27 | $1.12 | 727.60 K | $14.51 M |
| 07/16/2026 | $1.24 | $1.19 (-4.03%) | $1.25 | $1.13 | 1.75 M | $14.04 M |
| 07/15/2026 | $1.24 | $1.23 (-0.81%) | $1.26 | $1.18 | 473.51 K | $14.51 M |
| 07/14/2026 | $1.25 | $1.26 (0.8%) | $1.27 | $1.19 | 989.20 K | $14.87 M |
| 07/13/2026 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.24 | 1.05 M | $14.87 M |
| 07/10/2026 | $1.42 | $1.36 (-4.23%) | $1.43 | $1.35 | 720.00 K | $16.05 M |
| 07/09/2026 | $1.35 | $1.43 (5.93%) | $1.52 | $1.32 | 1.32 M | $16.87 M |
| 07/08/2026 | $1.32 | $1.35 (2.27%) | $1.42 | $1.28 | 1.52 M | $15.93 M |
| 07/07/2026 | $1.40 | $1.34 (-4.29%) | $1.41 | $1.33 | 826.54 K | $15.81 M |
| 07/06/2026 | $1.40 | $1.44 (2.86%) | $1.47 | $1.31 | 1.08 M | $16.99 M |
| 07/02/2026 | $1.51 | $1.45 (-3.97%) | $1.55 | $1.43 | 1.22 M | $17.11 M |
| 07/01/2026 | $1.54 | $1.54 (0%) | $1.58 | $1.50 | 1.24 M | $18.17 M |
| 06/30/2026 | $1.57 | $1.57 (0%) | $1.65 | $1.52 | 1.71 M | $18.53 M |
| 06/29/2026 | $1.58 | $1.60 (1.27%) | $1.67 | $1.47 | 3.27 M | $18.88 M |
| 06/26/2026 | $1.82 | $1.63 (-10.44%) | $1.92 | $1.53 | 65.78 M | $19.23 M |
| 06/25/2026 | $1.47 | $1.45 (-1.36%) | $1.57 | $1.45 | 1.11 M | $17.11 M |
| 06/24/2026 | $1.48 | $1.47 (-0.68%) | $1.51 | $1.38 | 1.92 M | $17.35 M |
| 06/23/2026 | $1.58 | $1.49 (-5.7%) | $1.60 | $1.47 | 3.14 M | $17.58 M |
| 06/22/2026 | $1.77 | $1.54 (-12.99%) | $1.77 | $1.45 | 1.95 M | $18.17 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.
