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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.38 | $0.38 (0.77%) | $0.39 | $0.36 | 169.05 K | $4.48 M |
| 05/05/2026 | $0.40 | $0.36 (-9%) | $0.40 | $0.35 | 529.60 K | $4.29 M |
| 05/04/2026 | $0.39 | $0.40 (1.39%) | $0.42 | $0.37 | 354.50 K | $4.72 M |
| 05/01/2026 | $0.43 | $0.41 (-3.68%) | $0.43 | $0.38 | 774.40 K | $4.84 M |
| 04/30/2026 | $0.44 | $0.43 (-2.71%) | $0.48 | $0.42 | 1.25 M | $5.03 M |
| 04/29/2026 | $0.48 | $0.46 (-4.31%) | $0.48 | $0.40 | 3.24 M | $5.39 M |
| 04/28/2026 | $0.54 | $0.50 (-7.07%) | $0.55 | $0.50 | 7.84 M | $5.92 M |
| 04/27/2026 | $0.50 | $0.54 (7.96%) | $0.54 | $0.48 | 190.82 K | $6.37 M |
| 04/24/2026 | $0.50 | $0.51 (1.58%) | $0.51 | $0.49 | 84.23 K | $5.99 M |
| 04/23/2026 | $0.51 | $0.51 (0.63%) | $0.52 | $0.48 | 307.12 K | $6.02 M |
| 04/22/2026 | $0.50 | $0.52 (2.99%) | $0.53 | $0.49 | 155.22 K | $6.10 M |
| 04/21/2026 | $0.46 | $0.52 (14.69%) | $0.54 | $0.44 | 574.40 K | $6.19 M |
| 04/20/2026 | $0.49 | $0.47 (-3.98%) | $0.49 | $0.46 | 265.94 K | $5.55 M |
| 04/17/2026 | $0.51 | $0.49 (-4.42%) | $0.52 | $0.44 | 692.70 K | $5.75 M |
| 04/16/2026 | $0.53 | $0.50 (-3.94%) | $0.55 | $0.49 | 1.11 M | $5.95 M |
| 04/15/2026 | $0.60 | $0.55 (-9.07%) | $0.63 | $0.51 | 7.42 M | $6.45 M |
| 04/14/2026 | $0.51 | $0.61 (18.06%) | $0.64 | $0.48 | 2.32 M | $7.17 M |
| 04/13/2026 | $0.47 | $0.51 (8.54%) | $0.51 | $0.45 | 309.64 K | $5.97 M |
| 04/10/2026 | $0.48 | $0.44 (-7.71%) | $0.48 | $0.44 | 184.40 K | $5.23 M |
| 04/09/2026 | $0.50 | $0.47 (-5.39%) | $0.52 | $0.46 | 555.56 K | $5.59 M |
| 04/08/2026 | $0.50 | $0.51 (2.41%) | $0.53 | $0.47 | 148.80 K | $6.02 M |
| 04/07/2026 | $0.48 | $0.48 (0.83%) | $0.49 | $0.45 | 309.20 K | $5.71 M |
| 04/06/2026 | $0.46 | $0.48 (2.84%) | $0.50 | $0.46 | 106.00 K | $5.61 M |
| 04/02/2026 | $0.47 | $0.46 (-2.53%) | $0.48 | $0.45 | 25.00 K | $5.41 M |
| 04/01/2026 | $0.47 | $0.48 (2.12%) | $0.49 | $0.46 | 60.90 K | $5.63 M |
| 03/31/2026 | $0.41 | $0.47 (16.13%) | $0.48 | $0.40 | 79.98 K | $5.59 M |
| 03/30/2026 | $0.40 | $0.42 (3.04%) | $0.44 | $0.40 | 196.85 K | $4.91 M |
| 03/27/2026 | $0.46 | $0.44 (-4.43%) | $0.47 | $0.41 | 108.80 K | $5.19 M |
| 03/26/2026 | $0.49 | $0.47 (-4.11%) | $0.50 | $0.43 | 118.00 K | $5.54 M |
| 03/25/2026 | $0.50 | $0.50 (0.06%) | $0.50 | $0.46 | 192.00 K | $5.89 M |
| 03/24/2026 | $0.46 | $0.50 (7.23%) | $0.50 | $0.44 | 199.60 K | $5.88 M |
| 03/23/2026 | $0.51 | $0.48 (-5.74%) | $0.52 | $0.43 | 345.75 K | $5.66 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.
