NASDAQ : QMLS
QumulusAI, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 3.495 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 116.94M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
QumulusAI, Inc. (QMLS) closed at 3.465 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.62 | 3.41 | 3.465 | 98,311 | -0.86% |
| 2026-10-30 | 3.68 | 3.72 | 3.41 | 3.495 | 211,757 | -8.03% |
| 2026-10-29 | 3.57 | 3.84 | 3.51 | 3.8 | 152,525 | +3.26% |
| 2026-10-28 | 3.53 | 3.71 | 3.34 | 3.68 | 137,568 | +6.67% |
| 2026-10-27 | 3.21 | 3.49 | 3.205 | 3.45 | 201,234 | +9.87% |
| 2026-10-26 | 3.2 | 3.28 | 3.1 | 3.14 | 219,444 | -1.88% |
| 2026-10-23 | 3.42 | 3.42 | 3.14 | 3.2 | 258,353 | -6.16% |
| 2026-10-22 | 3.55 | 3.61 | 3.36 | 3.41 | 233,604 | -8.33% |
| 2026-10-21 | 3.74 | 3.87 | 3.64 | 3.72 | 240,526 | +4.49% |
| 2026-10-20 | 3.6 | 3.825 | 3.35 | 3.56 | 339,862 | -5.07% |
| 2026-10-19 | 3.9 | 4.02 | 3.745 | 3.75 | 187,178 | -1.57% |
| 2026-10-16 | 4.24 | 4.32 | 3.75 | 3.81 | 385,741 | -6.62% |
| 2026-10-15 | 3.75 | 4.105 | 3.705 | 4.08 | 440,483 | +9.09% |
| 2026-10-14 | 3.93 | 4.07 | 3.7 | 3.74 | 475,360 | -8.33% |
| 2026-10-13 | 4.35 | 4.35 | 3.941 | 4.08 | 439,585 | -6.96% |
| 2026-10-12 | 5.26 | 5.26 | 4.22 | 4.385 | 753,410 | -16.48% |
| 2026-10-09 | 5.74 | 5.778 | 5.21 | 5.25 | 271,582 | -7.08% |
| 2026-10-08 | 5.66 | 5.766 | 5.475 | 5.65 | 279,971 | -1.05% |
| 2026-10-07 | 6.1 | 6.21 | 5.64 | 5.71 | 310,838 | -7.31% |
| 2026-10-06 | 6.15 | 6.26 | 6.05 | 6.16 | 151,150 | +0.00% |
| 2026-10-05 | 6.53 | 6.53 | 6.05 | 6.16 | 298,273 | -5.67% |
| 2026-10-02 | 6.2 | 6.927 | 6.083 | 6.53 | 349,520 | +7.58% |
| 2026-10-01 | 6.38 | 6.4 | 5.89 | 6.07 | 454,573 | -6.33% |
| 2026-09-30 | 6.33 | 6.9 | 6.29 | 6.48 | 471,958 | -0.77% |
| 2026-09-29 | 8.15 | 8.2 | 5.915 | 6.53 | 2,074,461 | -8.80% |
| 2026-09-28 | 7.08 | 7.439 | 6.934 | 7.16 | 91,055 | +0.56% |
| 2026-09-25 | 6.8 | 7.25 | 6.56 | 7.12 | 278,438 | +4.40% |
| 2026-09-24 | 6.95 | 7.247 | 6.655 | 6.82 | 159,964 | -4.21% |
| 2026-09-23 | 8.18 | 8.395 | 6.773 | 7.12 | 414,678 | -11.66% |
| 2026-09-22 | 8.1 | 8.38 | 7.88 | 8.06 | 612,431 | -0.49% |
| 2026-09-21 | 7.12 | 8.18 | 7.02 | 8.1 | 654,154 | +10.96% |
| 2026-09-18 | 6.02 | 7.71 | 6 | 7.3 | 1,622,717 | +20.26% |
| 2026-09-17 | 5.4 | 6.12 | 5.4 | 6.07 | 436,644 | +12.83% |
| 2026-09-16 | 5.5 | 5.748 | 5.06 | 5.38 | 466,382 | -2.27% |
| 2026-09-15 | 5.81 | 6.157 | 5.501 | 5.505 | 306,706 | -5.25% |
| 2026-09-14 | 6.3 | 6.9 | 5.75 | 5.81 | 241,972 | -9.08% |
| 2026-09-11 | 6.72 | 6.93 | 6.28 | 6.39 | 207,863 | -4.77% |
| 2026-09-10 | 6.52 | 7.5 | 6.485 | 6.71 | 449,780 | +2.44% |
| 2026-09-09 | 6.54 | 6.88 | 6.45 | 6.55 | 178,397 | -1.65% |
| 2026-09-08 | 5.99 | 6.72 | 5.93 | 6.66 | 401,971 | +12.88% |
| 2026-09-04 | 5.69 | 5.93 | 5.55 | 5.9 | 139,731 | +1.90% |
| 2026-09-03 | 5.52 | 5.88 | 5.4 | 5.79 | 179,843 | +6.63% |
| 2026-09-02 | 5.54 | 5.685 | 5.35 | 5.43 | 299,771 | -2.95% |
| 2026-09-01 | 5.92 | 5.975 | 5.55 | 5.595 | 119,955 | -4.68% |
| 2026-08-31 | 5.95 | 6.003 | 5.73 | 5.87 | 221,096 | -3.93% |
| 2026-08-28 | 6.27 | 6.27 | 5.91 | 6.11 | 248,207 | -5.56% |
| 2026-08-27 | 6.33 | 6.649 | 6.06 | 6.47 | 308,502 | +6.07% |
| 2026-08-26 | 6.47 | 7.25 | 5.87 | 6.1 | 823,634 | -2.71% |
| 2026-08-25 | 5.93 | 6.55 | 5.675 | 6.27 | 494,965 | +6.45% |
| 2026-08-24 | 5.91 | 6.05 | 5.54 | 5.89 | 276,679 | +0.51% |
| 2026-08-21 | 5.44 | 6.11 | 5.44 | 5.86 | 433,577 | +9.33% |
| 2026-08-20 | 6.15 | 6.2 | 5.31 | 5.36 | 546,479 | -9.31% |
| 2026-08-19 | 6.74 | 7.05 | 5.81 | 5.91 | 435,820 | -12.31% |
| 2026-08-18 | 6.85 | 7.117 | 6.36 | 6.74 | 283,874 | -5.60% |
| 2026-08-17 | 7.24 | 7.96 | 6.745 | 7.14 | 537,998 | -2.46% |
| 2026-08-14 | 7.29 | 7.6 | 7.05 | 7.32 | 232,088 | +1.24% |
| 2026-08-13 | 6.3 | 7.804 | 6.29 | 7.23 | 818,471 | +14.94% |
| 2026-08-12 | 6.34 | 6.67 | 6.09 | 6.29 | 406,995 | +2.95% |
| 2026-08-11 | 6.23 | 6.37 | 5.76 | 6.11 | 2,089,254 | +2.69% |
| 2026-08-10 | 6.22 | 6.53 | 5.85 | 5.95 | 201,024 | -4.03% |
| 2026-08-07 | 6.27 | 6.45 | 6 | 6.2 | 222,456 | +2.99% |
| 2026-08-06 | 6.15 | 6.315 | 5.95 | 6.02 | 203,689 | -0.33% |
| 2026-08-05 | 7.12 | 7.25 | 6 | 6.04 | 379,342 | -14.93% |
| 2026-08-04 | 7.02 | 7.94 | 6.87 | 7.1 | 276,887 | +1.87% |
| 2026-08-03 | 6.95 | 7.25 | 6.6 | 6.97 | 159,527 | +3.11% |
| 2026-07-31 | 6.83 | 7.17 | 6.48 | 6.76 | 197,796 | +1.81% |
| 2026-07-30 | 6.23 | 6.85 | 6.1 | 6.64 | 198,980 | +3.75% |
| 2026-07-29 | 6.25 | 6.765 | 5.75 | 6.4 | 207,997 | -1.23% |
| 2026-07-28 | 6.2 | 6.9 | 5.5 | 6.48 | 1,495,676 | +0.15% |
| 2026-07-27 | 7.3 | 7.6 | 6.46 | 6.47 | 214,673 | -9.64% |
| 2026-07-24 | 7.86 | 7.914 | 7.02 | 7.16 | 309,358 | -12.68% |
| 2026-07-23 | 9.105 | 9.49 | 7.03 | 8.2 | 655,014 | -10.48% |
| 2026-07-22 | 6.51 | 11.58 | 5.8 | 9.16 | 2,446,160 | +34.51% |
| 2026-07-21 | 8.75 | 9.14 | 5.4 | 6.81 | 1,230,396 | -28.24% |
| 2026-07-20 | 12.83 | 13.25 | 9.145 | 9.49 | 405,368 | -33.54% |
| 2026-07-17 | 17.25 | 17.25 | 12.25 | 14.28 | 246,516 | -33.36% |