5 DAY PERFORMANCE
-25.08%
1 MONTH PERFORMANCE
-36.83%
3 MONTH PERFORMANCE
-63.08%
6 MONTH PERFORMANCE
-79.61%
YEAR-TO-DATE PERFORMANCE
-36.58%
1 YEAR PERFORMANCE
+53.31%
Quantum BioPharma Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.90 | $4.63 (-5.51%) | $4.98 | $4.63 | 23.03 K | |
| 01/29/2026 | $4.85 | $4.87 (0.41%) | $5.05 | $4.63 | 51.66 K | $18.51 M |
| 01/28/2026 | $5.20 | $4.91 (-5.58%) | $5.29 | $4.80 | 82.59 K | $18.66 M |
| 01/27/2026 | $5.37 | $5.15 (-4.1%) | $5.47 | $5.08 | 71.21 K | $19.58 M |
| 01/26/2026 | $6.18 | $5.39 (-12.78%) | $6.18 | $5.25 | 116.14 K | $20.49 M |
| 01/23/2026 | $6.30 | $6.18 (-1.9%) | $6.47 | $6.01 | 46.10 K | $23.49 M |
| 01/22/2026 | $6.60 | $6.30 (-4.55%) | $6.77 | $6.05 | 69.75 K | $23.95 M |
| 01/21/2026 | $7.00 | $6.42 (-8.29%) | $7.21 | $6.25 | 67.81 K | $24.40 M |
| 01/20/2026 | $7.00 | $7.22 (3.14%) | $7.29 | $6.93 | 82.55 K | $27.44 M |
| 01/16/2026 | $6.96 | $7.05 (1.29%) | $7.18 | $6.87 | 28.10 K | $26.80 M |
| 01/15/2026 | $6.90 | $6.96 (0.87%) | $7.05 | $6.85 | 39.81 K | $26.46 M |
| 01/14/2026 | $7.10 | $7.01 (-1.27%) | $7.34 | $6.94 | 47.80 K | $26.65 M |
| 01/13/2026 | $7.10 | $7.43 (4.65%) | $7.50 | $6.86 | 55.94 K | $28.24 M |
| 01/12/2026 | $6.94 | $6.96 (0.29%) | $7.22 | $6.93 | 40.60 K | $26.46 M |
| 01/09/2026 | $7.45 | $6.93 (-6.98%) | $7.46 | $6.91 | 39.91 K | $20.94 M |
| 01/08/2026 | $7.34 | $7.26 (-1.09%) | $7.60 | $7.22 | 63.20 K | $21.93 M |
| 01/07/2026 | $7.00 | $7.60 (8.57%) | $7.65 | $6.91 | 72.00 K | $22.96 M |
| 01/06/2026 | $7.10 | $7.01 (-1.27%) | $7.30 | $6.86 | 51.66 K | $21.18 M |
| 01/05/2026 | $7.00 | $7.23 (3.29%) | $7.50 | $6.86 | 92.24 K | $21.84 M |
| 01/02/2026 | $7.00 | $7.01 (0.14%) | $7.14 | $6.50 | 68.82 K | $21.18 M |
| 12/31/2025 | $7.00 | $7.30 (4.29%) | $7.88 | $6.90 | 119.13 K | $22.05 M |
| 12/30/2025 | $8.00 | $7.33 (-8.37%) | $8.09 | $7.05 | 103.08 K | $22.14 M |
| 12/29/2025 | $8.30 | $8.04 (-3.13%) | $8.40 | $8.00 | 55.19 K | $24.29 M |
| 12/26/2025 | $8.62 | $8.30 (-3.71%) | $9.00 | $8.03 | 64.36 K | $25.07 M |
| 12/24/2025 | $9.29 | $8.69 (-6.46%) | $9.29 | $8.63 | 48.80 K | $26.25 M |
| 12/23/2025 | $10.75 | $9.46 (-12%) | $10.81 | $9.34 | 133.60 K | $28.58 M |
| 12/22/2025 | $10.38 | $10.69 (2.99%) | $11.49 | $10.05 | 399.94 K | $32.29 M |
| 12/19/2025 | $8.80 | $8.89 (1.02%) | $9.00 | $8.45 | 46.55 K | $26.86 M |
| 12/18/2025 | $8.89 | $8.82 (-0.79%) | $8.90 | $8.35 | 59.69 K | $26.65 M |
| 12/17/2025 | $8.79 | $8.28 (-5.8%) | $9.17 | $8.11 | 76.51 K | $25.01 M |
| 12/16/2025 | $7.70 | $8.65 (12.34%) | $8.70 | $7.70 | 37.83 K | $26.13 M |
| 12/15/2025 | $9.41 | $7.75 (-17.64%) | $9.68 | $7.52 | 58.46 K | $23.41 M |
| 12/12/2025 | $9.94 | $9.38 (-5.63%) | $9.98 | $9.20 | 19.40 K | $28.34 M |
| 12/11/2025 | $10.33 | $9.84 (-4.74%) | $10.94 | $9.47 | 79.00 K | $29.73 M |
| 12/10/2025 | $10.98 | $10.61 (-3.37%) | $11.00 | $10.51 | 74.50 K | $32.05 M |
| 12/09/2025 | $10.01 | $10.63 (6.19%) | $10.70 | $9.86 | 52.05 K | $32.11 M |
| 12/08/2025 | $10.10 | $10.13 (0.3%) | $10.19 | $9.51 | 34.74 K | $30.60 M |
| 12/05/2025 | $9.65 | $10.04 (4.04%) | $10.17 | $9.56 | 70.53 K | $30.33 M |
| 12/04/2025 | $10.00 | $10.00 (0%) | $10.08 | $9.43 | 64.81 K | $30.21 M |
| 12/03/2025 | $10.00 | $9.99 (-0.1%) | $10.50 | $9.22 | 96.83 K | $30.18 M |
| 12/02/2025 | $8.20 | $9.70 (18.29%) | $10.02 | $8.01 | 111.43 K | $29.30 M |
| 12/01/2025 | $9.91 | $8.57 (-13.52%) | $9.91 | $8.29 | 170.80 K | $25.89 M |
| 11/28/2025 | $12.00 | $9.70 (-19.17%) | $12.42 | $9.45 | 660.51 K | $29.30 M |
| 11/26/2025 | $8.70 | $11.41 (31.15%) | $11.76 | $8.70 | 1.26 M | $34.47 M |
| 11/25/2025 | $6.27 | $8.04 (28.23%) | $8.04 | $6.05 | 182.64 K | $24.29 M |
| 11/24/2025 | $6.23 | $6.20 (-0.48%) | $6.45 | $6.03 | 59.71 K | $18.73 M |
| 11/21/2025 | $6.20 | $5.76 (-7.1%) | $6.50 | $5.57 | 57.75 K | $17.40 M |
| 11/20/2025 | $6.52 | $6.19 (-5.06%) | $6.80 | $6.10 | 79.83 K | $18.70 M |
| 11/19/2025 | $6.99 | $6.31 (-9.73%) | $7.20 | $6.11 | 94.20 K | $19.06 M |
| 11/18/2025 | $7.07 | $6.79 (-3.96%) | $7.25 | $6.50 | 103.95 K | $20.51 M |
| 11/17/2025 | $7.36 | $7.21 (-2.04%) | $8.36 | $7.18 | 59.07 K | $21.78 M |
| 11/14/2025 | $7.58 | $7.36 (-2.9%) | $7.64 | $6.83 | 74.55 K | $22.23 M |
| 11/13/2025 | $8.22 | $7.69 (-6.45%) | $8.49 | $7.51 | 47.00 K | $23.23 M |
| 11/12/2025 | $8.51 | $8.33 (-2.12%) | $9.12 | $8.11 | 32.63 K | $25.16 M |
| 11/11/2025 | $8.06 | $8.62 (6.95%) | $8.96 | $8.06 | 34.76 K | $26.01 M |
| 11/10/2025 | $9.00 | $8.39 (-6.78%) | $9.20 | $8.31 | 46.68 K | $25.35 M |
| 11/07/2025 | $8.04 | $8.91 (10.82%) | $9.02 | $8.03 | 40.91 K | $26.92 M |
| 11/06/2025 | $9.00 | $8.59 (-4.56%) | $9.05 | $8.03 | 62.72 K | $25.95 M |
| 11/05/2025 | $8.98 | $9.00 (0.22%) | $9.50 | $8.92 | 38.11 K | $27.19 M |
| 11/04/2025 | $10.00 | $8.91 (-10.9%) | $10.00 | $8.55 | 116.42 K | $26.92 M |
| 11/03/2025 | $10.74 | $10.52 (-2.05%) | $10.74 | $9.33 | 101.23 K | $31.78 M |
| 10/31/2025 | $12.21 | $11.07 (-9.34%) | $12.46 | $11.00 | 88.31 K | $33.44 M |
| 10/30/2025 | $12.51 | $12.54 (0.24%) | $13.37 | $11.50 | 44.19 K | $37.88 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.