QuantumFusion Historical Data

QF Page 5
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 1.63
-0.32%
$ 16.26 million $ 91,917
May 21, 2025 $ 1.64
+0.09%
$ 16.35 million $ 107,329
May 20, 2025 $ 1.64
+1.24%
$ 16.36 million $ 102,441
May 19, 2025 $ 1.62
-5.87%
$ 16.25 million $ 103,960
May 18, 2025 $ 1.71
+2.05%
$ 17.08 million $ 138,420
May 17, 2025 $ 1.68
-6.77%
$ 16.75 million $ 60,500
May 16, 2025 $ 1.8
-3.57%
$ 18.03 million $ 90,214
May 15, 2025 $ 1.87
-1.26%
$ 18.7 million $ 114,270
May 14, 2025 $ 1.9
-7.99%
$ 18.96 million $ 158,875
May 13, 2025 $ 2.05
-4.50%
$ 20.52 million $ 152,787
May 12, 2025 $ 2.15
-3.84%
$ 21.46 million $ 119,651
May 11, 2025 $ 2.23
-0.52%
$ 22.28 million $ 91,796
May 10, 2025 $ 2.24
+4.86%
$ 22.43 million $ 143,232
May 9, 2025 $ 2.14
-8.26%
$ 21.38 million $ 98,039
May 8, 2025 $ 2.34
+11.67%
$ 23.44 million $ 168,623
May 7, 2025 $ 2.1
+3.18%
$ 20.99 million $ 58,138
May 6, 2025 $ 2.03
+2.05%
$ 20.32 million $ 72,246
May 5, 2025 $ 1.99
-2.05%
$ 19.93 million $ 48,820
May 4, 2025 $ 2.03
-1.36%
$ 20.31 million $ 28,309
May 3, 2025 $ 2.06
-8.76%
$ 20.59 million $ 102,214
May 2, 2025 $ 2.26
-1.45%
$ 22.59 million $ 60,281
May 1, 2025 $ 2.29
+3.83%
$ 22.89 million $ 221,883
Apr 30, 2025 $ 2.2
+10.53%
$ 22.04 million $ 129,320
Apr 29, 2025 $ 1.94
+0.68%
$ -- $ 63,750
Apr 28, 2025 $ 1.91
+4.77%
$ 19.1 million $ 99,243
Apr 27, 2025 $ 1.82
-10.25%
$ 18.24 million $ 76,184
Apr 26, 2025 $ 2.04
+3.03%
$ 20.44 million $ 103,248
Apr 25, 2025 $ 1.99
-7.27%
$ 19.86 million $ 107,218
Apr 24, 2025 $ 2.14
+8.73%
$ 21.43 million $ 326,372
Apr 23, 2025 $ 1.97
+21.00%
$ 19.69 million $ 251,996
Apr 22, 2025 $ 1.64
+4.03%
$ 16.38 million $ 68,063
Apr 21, 2025 $ 1.57
+11.43%
$ 15.75 million $ 35,834
Apr 20, 2025 $ 1.41
-7.44%
$ 14.12 million $ 33,097
Apr 19, 2025 $ 1.53
-0.73%
$ 15.28 million $ 34,482
Apr 18, 2025 $ 1.54
+7.13%
$ 15.4 million $ 68,971
Apr 17, 2025 $ 1.44
+2.87%
$ 14.36 million $ 41,344
Apr 16, 2025 $ 1.4
+0.61%
$ 13.96 million $ 26,865
Apr 15, 2025 $ 1.39
+1.71%
$ 13.94 million $ 36,833
Apr 14, 2025 $ 1.37
-11.17%
$ 13.72 million $ 96,799
Apr 13, 2025 $ 1.54
-9.60%
$ 15.41 million $ 37,645
Apr 12, 2025 $ 1.7
+4.42%
$ 16.98 million $ 72,283
Apr 11, 2025 $ 1.49
-1.33%
$ 14.91 million $ 74,054
Apr 10, 2025 $ 1.51
+2.99%
$ 15.09 million $ 67,838
Apr 9, 2025 $ 1.46
+30.20%
$ 14.58 million $ 88,458
Apr 8, 2025 $ 1.14
-1.95%
$ -- $ 2.47 billion
Apr 7, 2025 $ 1.16
+0.50%
$ 11.64 million $ 56,622
Apr 3, 2025 $ 1.24
+0.00%
$ -- $ 82,218
Mar 27, 2025 $ 1.51
+0.00%
$ -- $ 36,422
Mar 20, 2025 $ 1.56
+0.00%
$ -- $ 117,458
Mar 13, 2025 $ 1.22
+0.00%
$ -- $ 36,213