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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.74 | $0.70 (-6.15%) | $0.74 | $0.65 | 624.42 K | $13.61 M |
| 11/04/2026 | $0.76 | $0.74 (-2.24%) | $0.80 | $0.74 | 391.72 K | $14.51 M |
| 11/03/2026 | $0.77 | $0.72 (-6.01%) | $0.79 | $0.70 | 313.65 K | $14.13 M |
| 11/02/2026 | $0.84 | $0.76 (-9.61%) | $0.84 | $0.75 | 321.65 K | $14.83 M |
| 10/30/2026 | $0.90 | $0.84 (-6.67%) | $0.91 | $0.82 | 360.84 K | $16.40 M |
| 10/29/2026 | $0.96 | $0.91 (-5.21%) | $0.99 | $0.89 | 253.61 K | $17.77 M |
| 10/28/2026 | $0.92 | $0.96 (4.35%) | $1.01 | $0.92 | 391.16 K | $18.74 M |
| 10/27/2026 | $0.87 | $0.91 (3.52%) | $0.93 | $0.85 | 292.35 K | $17.67 M |
| 10/26/2026 | $1.01 | $0.85 (-15.69%) | $1.01 | $0.85 | 600.28 K | $16.63 M |
| 10/23/2026 | $1.01 | $1.01 (0%) | $1.02 | $0.95 | 480.31 K | $19.72 M |
| 10/22/2026 | $1.02 | $1.02 (0%) | $1.07 | $1.02 | 237.39 K | $19.92 M |
| 10/21/2026 | $1.05 | $1.02 (-2.86%) | $1.10 | $1.02 | 353.09 K | $19.92 M |
| 10/20/2026 | $1.07 | $1.07 (0%) | $1.09 | $1.05 | 195.34 K | $20.89 M |
| 10/19/2026 | $1.07 | $1.07 (0%) | $1.13 | $1.07 | 298.96 K | $20.89 M |
| 10/16/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.05 | 338.52 K | $20.70 M |
| 10/15/2026 | $1.03 | $1.09 (5.83%) | $1.12 | $1.01 | 570.02 K | $21.28 M |
| 10/14/2026 | $1.09 | $1.03 (-5.5%) | $1.10 | $1.00 | 376.70 K | $20.11 M |
| 10/13/2026 | $1.03 | $1.12 (8.74%) | $1.13 | $1.02 | 545.56 K | $21.87 M |
| 10/12/2026 | $1.20 | $1.03 (-14.17%) | $1.23 | $0.90 | 2.05 M | $20.11 M |
| 10/09/2026 | $1.38 | $1.35 (-2.17%) | $1.41 | $1.34 | 637.10 K | $26.36 M |
| 10/08/2026 | $1.39 | $1.39 (0%) | $1.49 | $1.37 | 631.14 K | $27.14 M |
| 10/07/2026 | $1.27 | $1.43 (12.6%) | $1.50 | $1.25 | 1.46 M | $27.92 M |
| 10/06/2026 | $1.35 | $1.29 (-4.44%) | $1.36 | $1.29 | 247.31 K | $25.19 M |
| 10/05/2026 | $1.31 | $1.35 (3.05%) | $1.36 | $1.31 | 274.88 K | $26.36 M |
| 10/02/2026 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.29 | 453.81 K | $25.97 M |
| 10/01/2026 | $1.31 | $1.35 (3.05%) | $1.38 | $1.25 | 446.75 K | $26.36 M |
| 09/30/2026 | $1.32 | $1.31 (-0.76%) | $1.35 | $1.31 | 148.05 K | $25.58 M |
| 09/29/2026 | $1.37 | $1.29 (-5.84%) | $1.37 | $1.29 | 232.35 K | $25.19 M |
| 09/28/2026 | $1.36 | $1.36 (0%) | $1.38 | $1.33 | 206.78 K | $26.55 M |
| 09/25/2026 | $1.35 | $1.37 (1.48%) | $1.38 | $1.31 | 498.64 K | $26.75 M |
| 09/24/2026 | $1.32 | $1.33 (0.76%) | $1.34 | $1.29 | 257.50 K | $25.97 M |
| 09/23/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.30 | 242.52 K | $25.77 M |
| 09/22/2026 | $1.30 | $1.32 (1.54%) | $1.35 | $1.29 | 384.50 K | $25.77 M |
| 09/21/2026 | $1.37 | $1.30 (-5.11%) | $1.38 | $1.30 | 338.16 K | $25.38 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 |
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.
