QuantumFusion Historical Data

QF Page 7
Download
Date Close Price change Market cap Trading volume
Jan 28, 2025 $ 1.62
-9.86%
$ 16.23 million $ 152,186
Jan 27, 2025 $ 1.79
-13.06%
$ 17.87 million $ 379,728
Jan 26, 2025 $ 2.02
-16.02%
$ 20.24 million $ 130,466
Jan 25, 2025 $ 2.41
+12.82%
$ 24.15 million $ 109,771
Jan 24, 2025 $ 2.14
-6.33%
$ 21.44 million $ 94,371
Jan 23, 2025 $ 2.3
-7.03%
$ 22.98 million $ 272,371
Jan 22, 2025 $ 2.47
-1.43%
$ 24.75 million $ 172,753
Jan 21, 2025 $ 2.51
+8.38%
$ 25.1 million $ 188,940
Jan 20, 2025 $ 2.34
+7.78%
$ 23.36 million $ 149,222
Jan 19, 2025 $ 2.15
-19.82%
$ 21.51 million $ 354,278
Jan 18, 2025 $ 2.69
-11.28%
$ 26.93 million $ 229,084
Jan 17, 2025 $ 3.04
+14.60%
$ 30.36 million $ 158,319
Jan 16, 2025 $ 2.64
-10.65%
$ 26.43 million $ 169,702
Jan 15, 2025 $ 2.95
+3.69%
$ 29.45 million $ 235,835
Jan 14, 2025 $ 2.87
+1.38%
$ 28.68 million $ 190,006
Jan 13, 2025 $ 2.85
+5.12%
$ 28.49 million $ 189,337
Jan 12, 2025 $ 2.68
-0.75%
$ 26.83 million $ 193,855
Jan 11, 2025 $ 2.74
-2.54%
$ 27.39 million $ 190,379
Jan 10, 2025 $ 2.85
-9.70%
$ 28.46 million $ 242,101
Jan 9, 2025 $ 3.16
-8.50%
$ 31.64 million $ 240,987
Jan 8, 2025 $ 3.48
-7.22%
$ 34.81 million $ 277,955
Jan 7, 2025 $ 3.74
+17.72%
$ 37.35 million $ 616,529
Jan 6, 2025 $ 3.18
-15.83%
$ 31.76 million $ 330,323
Jan 5, 2025 $ 3.81
-5.80%
$ 38.06 million $ 348,813
Jan 4, 2025 $ 4.13
+9.64%
$ 41.33 million $ 447,415
Jan 3, 2025 $ 3.84
+8.30%
$ 38.45 million $ 494,264
Jan 2, 2025 $ 3.52
+29.98%
$ 35.21 million $ 364,845
Jan 1, 2025 $ 2.74
+2.04%
$ 27.4 million $ 162,840
Dec 31, 2024 $ 2.67
+2.88%
$ 26.73 million $ 240,577
Dec 30, 2024 $ 2.6
+0.49%
$ 25.96 million $ 213,272
Dec 29, 2024 $ 2.58
-9.80%
$ 25.81 million $ 593,211
Dec 28, 2024 $ 2.97
+10.88%
$ 29.73 million $ 204,944
Dec 27, 2024 $ 2.63
-18.99%
$ 26.33 million $ 434,657
Dec 26, 2024 $ 3.26
-4.03%
$ 32.59 million $ 809,484
Dec 25, 2024 $ 3.39
-2.38%
$ 33.87 million $ 466,989
Dec 24, 2024 $ 3.57
-2.35%
$ 35.72 million $ 372,890
Dec 23, 2024 $ 3.65
+2.29%
$ 36.45 million $ 708,055
Dec 22, 2024 $ 3.54
+9.77%
$ 35.37 million $ 474,451
Dec 21, 2024 $ 3.21
-6.94%
$ 32.09 million $ 389,224
Dec 20, 2024 $ 3.48
+3.00%
$ 34.85 million $ 1.17 million
Dec 19, 2024 $ 3.38
-12.82%
$ 33.83 million $ 1.49 million
Dec 18, 2024 $ 3.44
+20.28%
$ 34.41 million $ 1.58 million
Dec 17, 2024 $ 2.77
+16.12%
$ 27.72 million $ 2.75 million
Dec 16, 2024 $ 2.41
+17.46%
$ 24.12 million $ 1.02 million
Dec 15, 2024 $ 2.07
+18.97%
$ 20.68 million $ 902,442
Dec 14, 2024 $ 1.62
+21.15%
$ 16.15 million $ 729,923
Dec 13, 2024 $ 1.26
+40.74%
$ 12.65 million $ 476,479
Dec 12, 2024 $ 0.897
+13.39%
$ 8.97 million $ 161,668
Dec 11, 2024 $ 0.788
-5.09%
$ 7.77 million $ 121,999
Dec 10, 2024 $ 0.829
-12.14%
$ 8.29 million $ 137,123