NASDAQ : QUMS
Quantumsphere Acquisition Corporation — Price history
Financials · Shell Companies · United States
Last price 10.4 USD (Oct 30, 2026, 3:47 PM EDT) · Market cap 118.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Quantumsphere Acquisition Corporation (QUMS) closed at 10.4 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 10.4 | 10.4 | 10.4 | 10.4 | 2,109 | +0.00% |
| 2026-10-27 | 10.4 | 10.4 | 10.4 | 10.4 | 5,149 | +0.00% |
| 2026-10-26 | 10.4 | 10.4 | 10.4 | 10.4 | 15,705 | +0.19% |
| 2026-10-21 | 10.38 | 10.38 | 10.38 | 10.38 | 7,558 | +0.00% |
| 2026-10-20 | 10.38 | 10.38 | 10.38 | 10.38 | 7,540 | +0.00% |
| 2026-10-14 | 10.38 | 10.38 | 10.38 | 10.38 | 52,279 | +0.00% |
| 2026-10-13 | 10.38 | 10.38 | 10.38 | 10.38 | 151 | +0.19% |
| 2026-10-12 | 10.36 | 10.36 | 10.36 | 10.36 | 15,385 | +0.10% |
| 2026-10-07 | 10.35 | 10.35 | 10.35 | 10.35 | 186 | +0.00% |
| 2026-10-06 | 10.35 | 10.35 | 10.35 | 10.35 | 195 | +0.00% |
| 2026-10-05 | 10.35 | 10.36 | 10.35 | 10.35 | 142,078 | +0.00% |
| 2026-10-02 | 10.35 | 10.35 | 10.35 | 10.35 | 175,490 | -0.10% |
| 2026-10-01 | 10.36 | 10.36 | 10.36 | 10.36 | 242 | +0.10% |
| 2026-09-30 | 10.35 | 10.35 | 10.35 | 10.35 | 73,038 | +0.10% |
| 2026-09-28 | 10.34 | 10.34 | 10.34 | 10.34 | 529 | +0.00% |
| 2026-09-24 | 10.35 | 10.35 | 10.34 | 10.34 | 25,679 | +0.00% |
| 2026-09-23 | 10.34 | 10.34 | 10.34 | 10.34 | 73,504 | +0.00% |
| 2026-09-22 | 10.33 | 10.34 | 10.33 | 10.34 | 56,922 | +0.10% |
| 2026-09-21 | 10.33 | 10.33 | 10.32 | 10.33 | 25,588 | +0.00% |
| 2026-09-18 | 10.33 | 10.33 | 10.33 | 10.33 | 5,180 | +0.10% |
| 2026-09-17 | 10.33 | 10.34 | 10.32 | 10.32 | 45,309 | -0.19% |
| 2026-09-11 | 10.34 | 10.34 | 10.34 | 10.34 | 358 | +0.10% |
| 2026-09-10 | 10.33 | 10.33 | 10.33 | 10.33 | 50,196 | +0.00% |
| 2026-09-09 | 10.33 | 10.33 | 10.33 | 10.33 | 50,239 | +0.00% |
| 2026-09-08 | 10.325 | 10.33 | 10.325 | 10.33 | 77,419 | +0.00% |
| 2026-09-04 | 10.33 | 10.33 | 10.33 | 10.33 | 284 | +0.00% |
| 2026-09-03 | 10.33 | 10.33 | 10.33 | 10.33 | 139 | +0.00% |
| 2026-09-02 | 10.33 | 10.33 | 10.33 | 10.33 | 211 | +0.00% |
| 2026-08-28 | 10.33 | 10.33 | 10.33 | 10.33 | 151 | +0.10% |
| 2026-08-27 | 10.31 | 10.32 | 10.31 | 10.32 | 23,713 | +0.00% |
| 2026-08-26 | 10.32 | 10.32 | 10.32 | 10.32 | 151 | +0.00% |
| 2026-08-21 | 10.33 | 10.33 | 10.32 | 10.32 | 20,511 | +0.00% |
| 2026-08-19 | 10.31 | 10.32 | 10.31 | 10.32 | 186,367 | +0.10% |
| 2026-08-18 | 10.31 | 10.315 | 10.31 | 10.31 | 943 | -0.05% |
| 2026-08-17 | 10.31 | 10.32 | 10.31 | 10.315 | 2,596 | +0.05% |
| 2026-08-14 | 10.31 | 10.31 | 10.305 | 10.31 | 20,975 | +0.00% |
| 2026-08-13 | 10.31 | 10.31 | 10.31 | 10.31 | 238 | +0.10% |
| 2026-08-12 | 10.3 | 10.3 | 10.295 | 10.3 | 44,276 | +0.00% |
| 2026-08-11 | 10.3 | 10.3 | 10.295 | 10.3 | 80,177 | +0.00% |
| 2026-08-10 | 10.3 | 10.3 | 10.295 | 10.3 | 26,560 | +0.00% |
| 2026-08-06 | 10.29 | 10.3 | 10.285 | 10.3 | 328,241 | +0.10% |
| 2026-08-05 | 10.29 | 10.29 | 10.29 | 10.29 | 8,026 | +0.00% |
| 2026-08-04 | 10.29 | 10.29 | 10.29 | 10.29 | 12,149 | +0.10% |
| 2026-07-30 | 10.28 | 10.28 | 10.275 | 10.28 | 46,990 | +0.10% |
| 2026-07-24 | 10.27 | 10.27 | 10.27 | 10.27 | 31,919 | +0.00% |
| 2026-07-22 | 10.27 | 10.27 | 10.26 | 10.27 | 116,716 | +0.08% |
| 2026-07-21 | 10.262 | 10.262 | 10.262 | 10.262 | 206 | +0.01% |
| 2026-07-17 | 10.265 | 10.265 | 10.26 | 10.26 | 12,665 | -0.05% |
| 2026-07-13 | 10.265 | 10.265 | 10.265 | 10.265 | 212 | +0.15% |
| 2026-07-10 | 10.25 | 10.25 | 10.25 | 10.25 | 25,007 | -0.10% |
| 2026-07-09 | 10.26 | 10.26 | 10.26 | 10.26 | 15,788 | +0.10% |
| 2026-07-07 | 10.23 | 10.25 | 10.23 | 10.25 | 9,260 | +0.20% |
| 2026-07-06 | 10.227 | 10.23 | 10.225 | 10.23 | 4,951 | +0.10% |
| 2026-07-02 | 10.22 | 10.22 | 10.22 | 10.22 | 311 | +0.00% |
| 2026-06-30 | 10.22 | 10.22 | 10.22 | 10.22 | 25,426 | -0.29% |
| 2026-06-29 | 10.22 | 10.25 | 10.22 | 10.25 | 665 | +0.10% |
| 2026-06-26 | 10.24 | 10.24 | 10.24 | 10.24 | 110 | +0.10% |
| 2026-06-17 | 10.24 | 10.24 | 10.23 | 10.23 | 750,021 | +0.00% |
| 2026-06-16 | 10.23 | 10.23 | 10.23 | 10.23 | 25,000 | +0.00% |
| 2026-06-15 | 10.23 | 10.23 | 10.22 | 10.23 | 46,112 | +0.20% |
| 2026-06-11 | 10.23 | 10.23 | 10.21 | 10.21 | 2,110 | +0.10% |
| 2026-06-10 | 10.23 | 10.23 | 10.2 | 10.2 | 74,071 | -0.20% |
| 2026-06-08 | 10.23 | 10.23 | 10.22 | 10.22 | 86,243 | -0.05% |
| 2026-06-04 | 10.22 | 10.225 | 10.22 | 10.225 | 23,758 | +0.15% |
| 2026-06-02 | 10.21 | 10.21 | 10.21 | 10.21 | 4,007 | +0.00% |
| 2026-06-01 | 10.21 | 10.21 | 10.21 | 10.21 | 4,104 | +0.10% |
| 2026-05-29 | 10.2 | 10.2 | 10.2 | 10.2 | 19,053 | +0.10% |
| 2026-05-27 | 10.2 | 10.2 | 10.19 | 10.19 | 25,008 | +0.00% |
| 2026-05-18 | 10.19 | 10.19 | 10.19 | 10.19 | 178 | +0.10% |
| 2026-05-14 | 10.18 | 10.18 | 10.18 | 10.18 | 18,701 | +0.10% |
| 2026-05-11 | 10.17 | 10.17 | 10.17 | 10.17 | 1,786 | +0.00% |
| 2026-05-07 | 10.16 | 10.17 | 10.16 | 10.17 | 50,224 | +0.15% |
| 2026-05-05 | 10.155 | 10.155 | 10.155 | 10.155 | 337 | -0.05% |
| 2026-05-04 | 10.16 | 10.16 | 10.16 | 10.16 | 153 | +0.00% |
| 2026-04-29 | 10.16 | 10.16 | 10.16 | 10.16 | 439 | +0.20% |