5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Quantum Cyber N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.38 | $1.41 (2.17%) | $1.43 | $1.38 | 19.05 K | |
| 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 |
| 06/18/2026 | $1.93 | $1.76 (-8.81%) | $1.99 | $1.71 | 1.79 M | $20.77 M |
| 06/17/2026 | $1.93 | $1.90 (-1.55%) | $2.08 | $1.89 | 1.40 M | $22.42 M |
| 06/16/2026 | $2.04 | $1.94 (-4.9%) | $2.08 | $1.88 | 1.91 M | $22.89 M |
| 06/15/2026 | $1.83 | $2.12 (15.85%) | $2.36 | $1.78 | 11.54 M | $25.01 M |
| 06/12/2026 | $1.91 | $1.73 (-9.42%) | $1.97 | $1.71 | 2.19 M | $20.41 M |
| 06/11/2026 | $1.95 | $1.90 (-2.56%) | $2.06 | $1.70 | 16.35 M | $22.42 M |
| 06/10/2026 | $1.98 | $1.92 (-3.03%) | $2.08 | $1.90 | 961.02 K | $22.65 M |
| 06/09/2026 | $2.03 | $2.04 (0.49%) | $2.05 | $1.86 | 1.86 M | $24.07 M |
| 06/08/2026 | $2.18 | $2.10 (-3.67%) | $2.28 | $2.02 | 1.51 M | $24.78 M |
| 06/05/2026 | $2.20 | $2.20 (0%) | $2.21 | $1.95 | 1.92 M | $25.96 M |
| 06/04/2026 | $2.28 | $2.33 (2.19%) | $2.39 | $2.20 | 2.19 M | $27.49 M |
| 06/03/2026 | $2.48 | $2.46 (-0.81%) | $2.63 | $2.36 | 3.26 M | $29.03 M |
| 06/02/2026 | $2.73 | $2.45 (-10.26%) | $3.10 | $2.45 | 29.44 M | $28.91 M |
| 06/01/2026 | $2.50 | $2.23 (-10.8%) | $2.53 | $2.18 | 3.66 M | $26.31 M |
| 05/29/2026 | $2.75 | $2.56 (-6.91%) | $2.83 | $2.42 | 4.10 M | $30.21 M |
| 05/28/2026 | $3.05 | $2.98 (-2.3%) | $3.14 | $2.87 | 3.89 M | $35.16 M |
| 05/27/2026 | $3.41 | $2.93 (-14.08%) | $3.48 | $2.80 | 6.51 M | $34.57 M |
| 05/26/2026 | $3.35 | $3.47 (3.58%) | $4.04 | $3.35 | 8.30 M | $40.94 M |
| 05/22/2026 | $3.65 | $3.33 (-8.77%) | $3.72 | $3.33 | 8.76 M | $39.29 M |
| 05/21/2026 | $3.93 | $3.56 (-9.41%) | $4.87 | $3.33 | 46.10 M | $42.01 M |
| 05/20/2026 | $2.27 | $3.29 (44.93%) | $3.76 | $2.27 | 24.11 M | $38.82 M |
| 05/19/2026 | $3.06 | $2.52 (-17.65%) | $3.06 | $2.50 | 10.03 M | $29.73 M |
| 05/18/2026 | $4.32 | $3.30 (-23.61%) | $4.44 | $3.25 | 26.50 M | $38.94 M |
| 05/15/2026 | $2.46 | $3.46 (40.65%) | $4.93 | $2.46 | 82.06 M | $40.83 M |
| 05/14/2026 | $1.90 | $3.00 (57.89%) | $3.97 | $1.63 | 268.96 M | $35.40 M |
| 05/13/2026 | $0.59 | $1.34 (128.9%) | $1.62 | $0.49 | 535.33 M | $15.81 M |
| 05/12/2026 | $0.35 | $0.32 (-7.51%) | $0.35 | $0.30 | 324.70 K | $3.81 M |
| 05/11/2026 | $0.35 | $0.34 (-1.47%) | $0.36 | $0.32 | 360.60 K | $4.03 M |
| 05/08/2026 | $0.37 | $0.36 (-1.97%) | $0.37 | $0.34 | 245.54 K | $4.29 M |
| 05/07/2026 | $0.38 | $0.37 (-4.02%) | $0.38 | $0.34 | 314.60 K | $4.34 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.
