NASDAQ:QXL | Historical Stock Price | QUANTUM X LABS INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.11$0.96$8.16$69.02$583.86$4,939.202012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.68$1.68425——
2020-12-30$2.13$2.13108——
2020-12-29$2.24$2.24375——
2020-12-28$2.04$2.0493——
2020-12-24$2.05$2.0529——
2020-12-23$2.02$2.02129——
2020-12-22$2.07$2.0719——
2020-12-21$1.99$1.99470——
2020-12-18$1.86$1.86327——
2020-12-17$1.68$1.6811——
2020-12-16$1.90$1.90290——
2020-12-15$1.68$1.68488——
2020-12-14$2.20$2.2081——
2020-12-11$2.02$2.02108——
2020-12-10$2.02$2.02550——
2020-12-09$2.34$2.34348——
2020-12-08$2.58$2.5895——
2020-12-07$2.13$2.13113——
2020-12-04$2.14$2.14127——
2020-12-03$2.14$2.14272——
2020-12-02$2.64$2.64251——
2020-12-01$2.80$2.801,820——
2020-11-30$2.67$2.67566——
2020-11-27$2.25$2.25249——
2020-11-25$2.91$2.91262——
2020-11-24$2.80$2.80169——
2020-11-23$3.08$3.08230——
2020-11-20$2.80$2.80796——
2020-11-19$2.68$2.6858——
2020-11-18$2.91$2.91718——
2020-11-17$2.74$2.742,076——
2020-11-16$2.35$2.351,473——
2020-11-13$2.13$2.136,183——
2020-11-12$2.84$2.843,381——
2020-11-11$3.64$3.6442,919——
2020-11-10$1.85$1.850——
2020-11-09$1.85$1.859——
2020-11-06$1.46$1.46392——
2020-11-05$1.51$1.51684——
2020-11-04$1.69$1.690——
2020-11-03$1.69$1.69313——
2020-11-02$1.69$1.69357——
2020-10-30$2.24$2.2445——
2020-10-29$1.79$1.79223——
2020-10-28$2.17$2.170——
2020-10-27$2.17$2.1789——
2020-10-26$1.97$1.971——
2020-10-23$1.68$1.6889——
2020-10-22$1.68$1.681,043——
2020-10-21$1.90$1.90179——
2020-10-20$2.07$2.07184——
2020-10-19$2.24$2.24103——
2020-10-16$2.24$2.2457——
2020-10-15$2.24$2.240——
2020-10-14$2.24$2.240——
2020-10-13$2.24$2.245——
2020-10-12$2.24$2.240——
2020-10-09$2.24$2.240——
2020-10-08$2.24$2.240——
2020-10-07$2.24$2.240——
2020-10-06$2.24$2.240——
2020-10-05$2.24$2.240——
2020-10-02$2.24$2.240——
2020-10-01$2.24$2.2446——
2020-09-30$2.07$2.070——
2020-09-29$2.07$2.072——
2020-09-28$2.07$2.070——
2020-09-25$2.07$2.070——
2020-09-24$2.07$2.070——
2020-09-23$2.07$2.0715——
2020-09-22$2.17$2.170——
2020-09-21$2.17$2.1719——
2020-09-18$2.07$2.070——
2020-09-17$2.07$2.07103——
2020-09-16$2.23$2.2329——
2020-09-15$3.02$3.0243——
2020-09-14$2.07$2.0717——
2020-09-11$2.12$2.120——
2020-09-10$2.12$2.123——
2020-09-09$2.54$2.548——
2020-09-08$2.54$2.540——
2020-09-04$2.54$2.5452——
2020-09-03$1.94$1.94188——
2020-09-02$1.96$1.9625——
2020-09-01$2.55$2.5512——
2020-08-31$1.94$1.9422——
2020-08-28$2.25$2.2518——
2020-08-27$2.69$2.690——
2020-08-26$2.69$2.690——
2020-08-25$2.69$2.6927——
2020-08-24$2.69$2.69213——
2020-08-21$2.24$2.2422——
2020-08-20$2.30$2.30218——
2020-08-19$2.24$2.24179——
2020-08-18$2.74$2.741——
2020-08-17$2.24$2.24334——
2020-08-14$2.24$2.24482——
2020-08-13$2.24$2.24161——
2020-08-12$2.58$2.58107——
2020-08-11$2.24$2.24112——
2020-08-10$2.28$2.280——
2020-08-07$2.28$2.28178——
2020-08-06$2.24$2.241——
2020-08-05$2.24$2.243——
2020-08-04$3.36$3.360——
2020-08-03$3.36$3.361,172——
2020-07-31$3.81$3.81114——
2020-07-30$3.30$3.3013——
2020-07-29$3.81$3.81384——
2020-07-28$3.19$3.19417——
2020-07-27$3.36$3.36314——
2020-07-24$3.47$3.471,161——
2020-07-23$3.93$3.93175——
2020-07-22$3.98$3.981,034——
2020-07-21$3.48$3.48594——
2020-07-20$3.53$3.531,733——
2020-07-17$3.14$3.140——
2020-07-16$3.14$3.1492——
2020-07-15$3.53$3.533,525——
2020-07-14$4.03$4.032,571——
2020-07-13$2.59$2.591,078——
2020-07-10$1.79$1.791,610——
2020-07-09$1.84$1.840——
2020-07-08$1.84$1.8412——
2020-07-07$1.85$1.8560——
2020-07-06$1.79$1.7972——
2020-07-02$1.69$1.69181——
2020-07-01$1.97$1.97177——
2020-06-30$1.90$1.9056——
2020-06-29$1.90$1.9071——
2020-06-26$2.24$2.24107——
2020-06-25$1.77$1.7713——
2020-06-24$1.56$1.56176——
2020-06-23$2.24$2.249——
2020-06-22$1.56$1.5668——
2020-06-19$1.53$1.53524——
2020-06-18$2.24$2.24397——
2020-06-17$1.88$1.8834——
2020-06-16$1.56$1.5629——
2020-06-15$2.24$2.24131——
2020-06-12$1.83$1.830——
2020-06-11$1.83$1.830——
2020-06-10$1.83$1.8331——
2020-06-09$2.13$2.13863——
2020-06-08$2.02$2.020——
2020-06-05$2.02$2.02204——
2020-06-04$2.02$2.02618——
2020-06-03$1.46$1.46130——
2020-06-02$1.46$1.4618——
2020-06-01$1.46$1.4696——
2020-05-29$1.87$1.8718——
2020-05-28$2.20$2.200——
2020-05-27$2.20$2.20126——
2020-05-26$1.25$1.2572——
2020-05-22$1.46$1.46229——
2020-05-21$1.79$1.79391——
2020-05-20$2.13$2.132,788——
2020-05-19$2.23$2.23116——
2020-05-18$1.53$1.53425——
2020-05-15$1.48$1.48316——
2020-05-14$4.26$4.26160——
2020-05-13$3.42$3.422,688——
2020-05-12$1.36$1.36796——
2020-05-11$1.97$1.97110——
2020-05-08$1.97$1.97330——
2020-05-07$1.70$1.705,371——
2020-05-06$2.24$2.2449——
2020-05-05$2.12$2.1291——
2020-05-04$1.34$1.341——
2020-05-01$1.68$1.680——
2020-04-30$1.68$1.68831——
2020-04-29$2.58$2.5896——
2020-04-28$2.80$2.80113——
2020-04-27$3.24$3.24197——
2020-04-24$2.80$2.8038——
2020-04-23$2.46$2.46576——
2020-04-22$2.46$2.4613——
2020-04-21$2.80$2.800——
2020-04-20$2.80$2.804——
2020-04-17$2.80$2.800——
2020-04-16$2.80$2.8025——
2020-04-15$2.58$2.5822——
2020-04-14$2.86$2.861,017——
2020-04-13$3.25$3.25119——
2020-04-09$2.80$2.80152——
2020-04-08$3.25$3.25209——
2020-04-07$4.61$4.61149——
2020-04-06$2.80$2.8012——
2020-04-03$2.80$2.800——
2020-04-02$2.80$2.806——
2020-04-01$3.02$3.02692——
2020-03-31$3.36$3.36287——
2020-03-30$3.58$3.58124——
2020-03-27$3.02$3.0271——
2020-03-26$3.57$3.571,929——
2020-03-25$3.48$3.48259——
2020-03-24$3.58$3.58581——
2020-03-23$3.58$3.58206——
2020-03-20$3.58$3.58474——
2020-03-19$3.92$3.921,688——
2020-03-18$4.14$4.14458——
2020-03-17$4.03$4.03313——
2020-03-16$3.92$3.921,063——
2020-03-13$4.48$4.481,954——
2020-03-12$4.48$4.4810,936——
2020-03-11$3.30$3.300——
2020-03-10$3.30$3.300——
2020-03-09$3.30$3.3041——
2020-03-06$2.36$2.360——
2020-03-05$2.36$2.3630——
2020-03-04$3.36$3.360——
2020-03-03$3.36$3.3690——
2020-03-02$2.46$2.463——
2020-02-28$2.46$2.467——
2020-02-27$3.25$3.250——
2020-02-26$3.25$3.25108——
2020-02-25$3.36$3.3631——
2020-02-24$2.44$2.440——
2020-02-21$2.44$2.44184——
2020-02-20$2.35$2.350——
2020-02-19$2.35$2.3523——
2020-02-18$2.35$2.3530——
2020-02-14$3.16$3.16107——
2020-02-13$2.35$2.350——
2020-02-12$2.35$2.353——
2020-02-11$2.35$2.3510——
2020-02-10$2.55$2.55603——
2020-02-07$3.16$3.16467——
2020-02-06$5.04$5.0444——
2020-02-05$6.04$6.043——
2020-02-04$6.04$6.040——
2020-02-03$6.04$6.045——
2020-01-31$6.04$6.0471——
2020-01-30$5.60$5.60125——
2020-01-29$4.93$4.9323——
2020-01-28$2.36$2.3624——
2020-01-27$5.04$5.040——
2020-01-24$5.04$5.040——
2020-01-23$5.04$5.04188——
2020-01-22$4.93$4.93358——
2020-01-21$3.15$3.1575——
2020-01-17$4.93$4.93290——
2020-01-16$3.16$3.16898——
2020-01-15$6.72$6.7218——
2020-01-14$6.61$6.61148——
2020-01-13$4.48$4.4845——
2020-01-10$4.48$4.48472——
2020-01-09$6.16$6.16662——
2020-01-08$8.62$8.6244——
2020-01-07$7.84$7.841——
2020-01-06$9.18$9.18198——
2020-01-03$9.52$9.5296——
2020-01-02$4.48$4.480——