NASDAQ : QSEA
Quartzsea Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 10.74 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 108.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quartzsea Acquisition Corporation (QSEA) closed at 10.711 USD on 2026-10-26. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-26 | 10.711 | 10.711 | 10.711 | 10.711 | 270 | +0.01% |
| 2026-10-23 | 10.71 | 10.71 | 10.71 | 10.71 | 2,493 | -0.14% |
| 2026-10-22 | 10.71 | 10.725 | 10.71 | 10.725 | 950 | -0.14% |
| 2026-10-21 | 10.74 | 10.74 | 10.74 | 10.74 | 394 | +0.18% |
| 2026-10-19 | 10.69 | 10.75 | 10.68 | 10.72 | 17,219 | +0.56% |
| 2026-10-14 | 10.71 | 10.71 | 10.66 | 10.66 | 4,555 | -0.47% |
| 2026-10-13 | 10.71 | 10.71 | 10.71 | 10.71 | 128 | +0.47% |
| 2026-10-12 | 10.66 | 10.66 | 10.66 | 10.66 | 268 | -0.47% |
| 2026-10-09 | 10.71 | 10.71 | 10.67 | 10.71 | 775 | +0.28% |
| 2026-10-08 | 10.7 | 10.7 | 10.68 | 10.68 | 1,344 | -0.28% |
| 2026-10-07 | 10.67 | 10.71 | 10.67 | 10.71 | 116,694 | -0.09% |
| 2026-10-05 | 10.72 | 10.72 | 10.72 | 10.72 | 203 | +0.23% |
| 2026-10-02 | 10.7 | 10.7 | 10.68 | 10.695 | 15,010 | -0.14% |
| 2026-10-01 | 10.72 | 10.72 | 10.71 | 10.71 | 4,554 | +0.28% |
| 2026-09-30 | 10.7 | 10.71 | 10.68 | 10.68 | 16,129 | -0.09% |
| 2026-09-29 | 10.64 | 10.69 | 10.64 | 10.69 | 86,823 | +0.28% |
| 2026-09-28 | 10.66 | 10.66 | 10.66 | 10.66 | 388 | +0.19% |
| 2026-09-25 | 10.64 | 10.64 | 10.64 | 10.64 | 996 | -0.09% |
| 2026-09-24 | 10.65 | 10.65 | 10.64 | 10.65 | 1,143 | +0.00% |
| 2026-09-23 | 10.64 | 10.65 | 10.64 | 10.65 | 2,173 | +0.09% |
| 2026-09-22 | 10.64 | 10.64 | 10.64 | 10.64 | 43,463 | +0.00% |
| 2026-09-21 | 10.64 | 10.64 | 10.64 | 10.64 | 1,185 | -0.09% |
| 2026-09-18 | 10.65 | 10.66 | 10.65 | 10.65 | 3,890 | +0.05% |
| 2026-09-17 | 10.639 | 10.65 | 10.635 | 10.645 | 2,091 | +0.14% |
| 2026-09-16 | 10.63 | 10.63 | 10.63 | 10.63 | 327 | -0.09% |
| 2026-09-15 | 10.62 | 10.64 | 10.62 | 10.64 | 4,848 | +0.09% |
| 2026-09-14 | 10.63 | 10.63 | 10.63 | 10.63 | 4,714 | -0.09% |
| 2026-09-10 | 10.63 | 10.64 | 10.63 | 10.64 | 2,249 | +0.28% |
| 2026-08-28 | 10.62 | 10.625 | 10.61 | 10.61 | 3,051 | +0.09% |
| 2026-08-25 | 10.6 | 10.6 | 10.6 | 10.6 | 1,042 | -0.19% |
| 2026-08-18 | 10.64 | 10.64 | 10.58 | 10.62 | 5,195 | -0.28% |
| 2026-08-07 | 10.65 | 10.65 | 10.57 | 10.65 | 7,005 | +0.28% |
| 2026-08-04 | 10.615 | 10.62 | 10.615 | 10.62 | 51,020 | -0.09% |
| 2026-08-03 | 10.63 | 10.63 | 10.63 | 10.63 | 75,550 | +0.09% |
| 2026-07-31 | 10.586 | 10.62 | 10.586 | 10.62 | 1,780 | -0.38% |
| 2026-07-29 | 10.575 | 10.66 | 10.57 | 10.66 | 16,520 | +0.85% |
| 2026-07-28 | 10.57 | 10.58 | 10.57 | 10.57 | 5,735 | -0.09% |
| 2026-07-24 | 10.58 | 10.58 | 10.58 | 10.58 | 207 | +0.19% |
| 2026-07-23 | 10.56 | 10.56 | 10.56 | 10.56 | 1,062 | +0.00% |
| 2026-07-21 | 10.54 | 10.56 | 10.54 | 10.56 | 25,328 | +0.23% |
| 2026-07-20 | 10.536 | 10.536 | 10.536 | 10.536 | 228 | -0.04% |
| 2026-07-17 | 10.54 | 10.54 | 10.54 | 10.54 | 1,114 | -0.26% |
| 2026-07-16 | 10.56 | 10.57 | 10.56 | 10.567 | 3,306 | +0.07% |
| 2026-07-15 | 10.56 | 10.56 | 10.56 | 10.56 | 1,014 | +0.28% |
| 2026-07-14 | 10.53 | 10.54 | 10.525 | 10.53 | 7,004 | -0.15% |
| 2026-07-09 | 10.546 | 10.546 | 10.546 | 10.546 | 209 | +0.15% |
| 2026-07-06 | 10.53 | 10.53 | 10.53 | 10.53 | 506 | -0.19% |
| 2026-07-01 | 10.39 | 10.55 | 10.39 | 10.55 | 110,037 | +0.29% |
| 2026-06-30 | 10.52 | 10.52 | 10.52 | 10.52 | 6,688 | -0.28% |
| 2026-06-25 | 10.57 | 10.57 | 10.52 | 10.55 | 43,148 | +0.29% |
| 2026-06-24 | 10.52 | 10.54 | 10.52 | 10.52 | 54,994 | +0.00% |
| 2026-06-22 | 10.53 | 10.58 | 10.5 | 10.52 | 13,426 | +0.00% |
| 2026-06-18 | 10.5 | 10.52 | 10.5 | 10.52 | 753 | +0.05% |
| 2026-06-17 | 10.56 | 10.56 | 10.515 | 10.515 | 4,632 | +0.14% |
| 2026-06-16 | 10.49 | 10.52 | 10.49 | 10.5 | 539 | -0.19% |
| 2026-06-15 | 10.52 | 10.52 | 10.515 | 10.52 | 1,500 | +0.10% |
| 2026-06-12 | 10.51 | 10.51 | 10.51 | 10.51 | 634 | +0.19% |
| 2026-06-11 | 10.54 | 10.54 | 10.49 | 10.49 | 28,320 | +0.00% |
| 2026-06-10 | 10.5 | 10.54 | 10.49 | 10.49 | 257,479 | -0.10% |
| 2026-06-09 | 10.5 | 10.5 | 10.492 | 10.5 | 879 | +0.00% |
| 2026-06-08 | 10.48 | 10.5 | 10.48 | 10.5 | 1,623 | +0.00% |
| 2026-06-05 | 10.5 | 10.5 | 10.49 | 10.5 | 19,535 | +0.00% |
| 2026-06-04 | 10.49 | 10.5 | 10.49 | 10.5 | 5,975 | +0.00% |
| 2026-06-03 | 10.49 | 10.5 | 10.49 | 10.5 | 5,638 | +0.00% |
| 2026-06-02 | 10.48 | 10.5 | 10.48 | 10.5 | 7,064 | +0.10% |
| 2026-06-01 | 10.53 | 10.53 | 10.48 | 10.49 | 697,555 | +0.00% |
| 2026-05-29 | 10.47 | 10.855 | 10.445 | 10.49 | 116,709 | +0.43% |
| 2026-05-28 | 10.445 | 10.47 | 10.445 | 10.445 | 501,904 | -0.24% |
| 2026-05-26 | 10.41 | 10.47 | 10.41 | 10.47 | 353 | +0.10% |
| 2026-05-21 | 10.46 | 10.47 | 10.46 | 10.46 | 12,183 | +0.10% |
| 2026-05-20 | 10.45 | 10.45 | 10.45 | 10.45 | 600,120 | +0.00% |
| 2026-05-19 | 10.45 | 10.45 | 10.45 | 10.45 | 17,294 | +0.19% |
| 2026-05-18 | 10.45 | 10.45 | 10.43 | 10.43 | 23,848 | -0.19% |
| 2026-05-15 | 10.41 | 10.45 | 10.41 | 10.45 | 269 | +0.19% |
| 2026-05-14 | 10.5 | 10.5 | 10.41 | 10.43 | 1,100,956 | -0.29% |
| 2026-05-13 | 10.4 | 10.46 | 10.4 | 10.46 | 3,165 | +0.48% |
| 2026-05-12 | 10.41 | 10.41 | 10.41 | 10.41 | 23,750 | -0.38% |
| 2026-05-11 | 10.41 | 10.45 | 10.41 | 10.45 | 3,587 | +0.29% |
| 2026-05-08 | 10.41 | 10.42 | 10.41 | 10.42 | 53,092 | +0.00% |
| 2026-05-07 | 10.41 | 10.42 | 10.41 | 10.42 | 1,924 | +0.00% |
| 2026-05-06 | 10.41 | 10.42 | 10.41 | 10.42 | 29,490 | +0.00% |
| 2026-05-05 | 10.41 | 10.43 | 10.39 | 10.42 | 2,139 | +0.10% |
| 2026-05-04 | 10.39 | 10.41 | 10.38 | 10.41 | 1,651 | +0.10% |
| 2026-05-01 | 10.38 | 10.4 | 10.38 | 10.4 | 9,129 | -0.10% |
| 2026-04-30 | 10.38 | 10.41 | 10.38 | 10.41 | 1,427 | +0.10% |
| 2026-04-29 | 10.4 | 10.41 | 10.39 | 10.4 | 26,822 | +0.11% |
| 2026-04-28 | 10.38 | 10.388 | 10.38 | 10.388 | 988 | +0.08% |