QuantumFusion Historical Data

QF Page 5
Download
Date Close Price change Market cap Trading volume
Jun 16, 2025 $ 0.897
+8.46%
$ 8.97 million $ 90,515
Jun 15, 2025 $ 0.827
-8.67%
$ 8.27 million $ 51,474
Jun 14, 2025 $ 0.906
+1.78%
$ 9.06 million $ 58,942
Jun 13, 2025 $ 0.889
+6.23%
$ 8.89 million $ 191,456
Jun 12, 2025 $ 0.837
-5.33%
$ 8.37 million $ 160,049
Jun 11, 2025 $ 0.963
-6.30%
$ -- $ 117,693
Jun 10, 2025 $ 1.02
-12.45%
$ 10.2 million $ 87,486
Jun 9, 2025 $ 1.16
+2.11%
$ 11.57 million $ 65,472
Jun 8, 2025 $ 1.14
-6.82%
$ 11.4 million $ 33,685
Jun 7, 2025 $ 1.23
+11.11%
$ 12.25 million $ 29,123
Jun 6, 2025 $ 1.11
+5.39%
$ 11.08 million $ 42,497
Jun 5, 2025 $ 1.05
-10.51%
$ 10.54 million $ 42,372
Jun 4, 2025 $ 1.08
-2.12%
$ 10.83 million $ 44,790
Jun 3, 2025 $ 1.11
+2.60%
$ 11.08 million $ 46,427
Jun 2, 2025 $ 1.07
-7.50%
$ 10.71 million $ 110,932
Jun 1, 2025 $ 1.16
+13.98%
$ 11.59 million $ 123,803
May 31, 2025 $ 1.11
-6.49%
$ 11.08 million $ 52,033
May 30, 2025 $ 1.19
-7.46%
$ 11.9 million $ 71,669
May 29, 2025 $ 1.29
-3.11%
$ 12.85 million $ 24,238
May 28, 2025 $ 1.31
+1.66%
$ 13.08 million $ 120,546
May 27, 2025 $ 1.29
-8.02%
$ 12.87 million $ 54,853
May 26, 2025 $ 1.4
-2.54%
$ 13.99 million $ 63,933
May 25, 2025 $ 1.43
+7.73%
$ 14.34 million $ 83,668
May 24, 2025 $ 1.33
-8.89%
$ 13.32 million $ 64,259
May 23, 2025 $ 1.46
-9.91%
$ 14.64 million $ 172,123
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