5 DAY PERFORMANCE
-0.22%
1 MONTH PERFORMANCE
-14.96%
3 MONTH PERFORMANCE
-13.74%
6 MONTH PERFORMANCE
-71.24%
YEAR-TO-DATE PERFORMANCE
-83.23%
1 YEAR PERFORMANCE
+16.20%
Quantum Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $9.06 | $9.00 (-0.72%) | $9.46 | $8.98 | 440.01 K | $44.58 M |
| 07/07/2025 | $8.91 | $8.91 (0%) | $8.99 | $8.60 | 657.84 K | $43.72 M |
| 07/03/2025 | $9.00 | $9.06 (0.67%) | $9.21 | $8.91 | 622.00 K | $44.46 M |
| 07/02/2025 | $9.05 | $9.18 (1.44%) | $9.20 | $8.81 | 860.24 K | $45.05 M |
| 07/01/2025 | $8.67 | $8.97 (3.46%) | $9.17 | $8.60 | 1.74 M | $44.02 M |
| 06/30/2025 | $9.20 | $9.97 (8.37%) | $10.04 | $9.07 | 2.63 M | $48.92 M |
| 06/27/2025 | $9.38 | $9.04 (-3.62%) | $9.57 | $8.85 | 1.17 M | $44.36 M |
| 06/26/2025 | $8.55 | $9.09 (6.32%) | $9.14 | $8.49 | 887.70 K | $44.60 M |
| 06/25/2025 | $9.13 | $8.64 (-5.37%) | $9.15 | $8.60 | 977.15 K | $42.40 M |
| 06/24/2025 | $8.76 | $8.82 (0.68%) | $9.01 | $8.69 | 1.17 M | $43.28 M |
| 06/23/2025 | $8.06 | $8.19 (1.61%) | $8.25 | $7.25 | 1.74 M | $40.19 M |
| 06/20/2025 | $9.97 | $8.43 (-15.45%) | $10.06 | $8.21 | 2.84 M | $41.37 M |
| 06/18/2025 | $9.78 | $9.61 (-1.74%) | $10.05 | $9.60 | 1.04 M | $47.16 M |
| 06/17/2025 | $10.62 | $9.89 (-6.87%) | $10.69 | $9.89 | 1.13 M | $48.53 M |
| 06/16/2025 | $10.24 | $10.60 (3.52%) | $10.64 | $9.96 | 1.31 M | $52.01 M |
| 06/13/2025 | $10.00 | $9.94 (-0.6%) | $10.13 | $9.81 | 1.22 M | $48.78 M |
| 06/12/2025 | $10.92 | $10.40 (-4.76%) | $10.95 | $10.35 | 1.64 M | $51.03 M |
| 06/11/2025 | $11.03 | $10.97 (-0.54%) | $11.84 | $10.76 | 4.71 M | $53.83 M |
| 06/10/2025 | $11.07 | $10.61 (-4.16%) | $11.32 | $10.58 | 1.77 M | $52.06 M |
| 06/09/2025 | $11.22 | $11.15 (-0.62%) | $11.28 | $10.60 | 1.73 M | $54.71 M |
| 06/06/2025 | $10.60 | $10.63 (0.28%) | $10.87 | $10.10 | 1.53 M | $52.16 M |
| 06/05/2025 | $11.88 | $10.35 (-12.88%) | $11.88 | $9.93 | 3.04 M | $50.79 M |
| 06/04/2025 | $11.83 | $11.94 (0.93%) | $12.05 | $11.69 | 973.30 K | $58.59 M |
| 06/03/2025 | $12.53 | $11.88 (-5.19%) | $12.53 | $11.68 | 1.27 M | $58.30 M |
| 06/02/2025 | $11.77 | $11.74 (-0.25%) | $11.92 | $11.17 | 1.24 M | $57.61 M |
| 05/30/2025 | $12.51 | $11.87 (-5.12%) | $12.56 | $11.68 | 2.03 M | $58.25 M |
| 05/29/2025 | $14.07 | $12.50 (-11.16%) | $14.11 | $12.46 | 3.59 M | $61.34 M |
| 05/28/2025 | $12.39 | $13.98 (12.83%) | $14.29 | $11.96 | 6.15 M | $68.60 M |
| 05/27/2025 | $12.47 | $12.26 (-1.68%) | $12.69 | $11.84 | 2.40 M | $60.16 M |
| 05/23/2025 | $12.20 | $11.87 (-2.7%) | $12.87 | $11.69 | 4.11 M | $58.25 M |
| 05/22/2025 | $11.51 | $12.88 (11.9%) | $14.40 | $11.06 | 8.05 M | $63.20 M |
| 05/21/2025 | $12.61 | $11.51 (-8.72%) | $12.82 | $11.40 | 3.07 M | $56.48 M |
| 05/20/2025 | $14.18 | $12.86 (-9.31%) | $14.23 | $12.02 | 6.41 M | $63.10 M |
| 05/19/2025 | $10.71 | $13.65 (27.45%) | $14.35 | $10.42 | 9.51 M | $66.98 M |
| 05/16/2025 | $10.64 | $10.94 (2.82%) | $11.47 | $10.50 | 1.86 M | $53.68 M |
| 05/15/2025 | $10.80 | $10.52 (-2.59%) | $10.80 | $10.10 | 1.06 M | $51.62 M |
| 05/14/2025 | $11.02 | $11.01 (-0.09%) | $11.86 | $10.85 | 1.57 M | $54.03 M |
| 05/13/2025 | $11.00 | $10.69 (-2.82%) | $11.26 | $10.60 | 774.34 K | $52.46 M |
| 05/12/2025 | $11.30 | $11.13 (-1.5%) | $11.40 | $10.90 | 1.26 M | $54.61 M |
| 05/09/2025 | $11.50 | $10.80 (-6.09%) | $11.73 | $10.50 | 1.22 M | $53.00 M |
| 05/08/2025 | $11.51 | $11.45 (-0.52%) | $11.64 | $10.94 | 1.43 M | $56.19 M |
| 05/07/2025 | $11.22 | $10.87 (-3.12%) | $11.22 | $10.45 | 494.40 K | $53.34 M |
| 05/06/2025 | $10.52 | $11.32 (7.6%) | $11.50 | $10.50 | 342.00 K | $55.55 M |
| 05/05/2025 | $11.12 | $11.05 (-0.63%) | $11.12 | $10.70 | 395.50 K | $54.22 M |
| 05/02/2025 | $11.25 | $11.19 (-0.53%) | $11.65 | $11.08 | 631.61 K | $54.91 M |
| 05/01/2025 | $11.26 | $10.98 (-2.49%) | $11.27 | $10.82 | 348.70 K | $53.88 M |
| 04/30/2025 | $10.80 | $10.80 (0%) | $10.91 | $10.36 | 328.54 K | $53.00 M |
| 04/29/2025 | $11.58 | $11.21 (-3.2%) | $11.65 | $11.04 | 356.70 K | $55.01 M |
| 04/28/2025 | $12.57 | $11.51 (-8.43%) | $12.80 | $11.33 | 663.70 K | $56.48 M |
| 04/25/2025 | $11.41 | $11.84 (3.77%) | $12.16 | $11.15 | 677.03 K | $58.10 M |
| 04/24/2025 | $10.57 | $11.38 (7.66%) | $12.05 | $10.57 | 947.10 K | $55.84 M |
| 04/23/2025 | $10.65 | $10.40 (-2.35%) | $11.38 | $10.18 | 746.13 K | $51.03 M |
| 04/22/2025 | $9.93 | $9.92 (-0.1%) | $10.13 | $9.59 | 402.30 K | $48.68 M |
| 04/21/2025 | $10.00 | $9.84 (-1.6%) | $10.12 | $9.60 | 310.61 K | $48.28 M |
| 04/17/2025 | $10.55 | $10.32 (-2.18%) | $10.78 | $9.96 | 298.67 K | $50.64 M |
| 04/16/2025 | $10.66 | $10.40 (-2.44%) | $11.13 | $10.28 | 466.00 K | $51.03 M |
| 04/15/2025 | $12.55 | $11.20 (-10.76%) | $12.88 | $11.20 | 552.25 K | $54.96 M |
| 04/14/2025 | $11.95 | $12.19 (2.01%) | $12.30 | $11.56 | 530.60 K | $59.82 M |
| 04/11/2025 | $11.20 | $11.22 (0.18%) | $11.48 | $10.58 | 357.51 K | $55.06 M |
| 04/10/2025 | $11.42 | $11.08 (-2.98%) | $11.86 | $10.60 | 820.40 K | $54.37 M |
| 04/09/2025 | $10.48 | $12.08 (15.27%) | $12.39 | $10.36 | 754.30 K | $59.28 M |
| 04/08/2025 | $12.48 | $10.48 (-16.03%) | $12.48 | $10.33 | 581.41 K | $51.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
