5 DAY PERFORMANCE
-4.04%
1 MONTH PERFORMANCE
-14.80%
3 MONTH PERFORMANCE
+37.68%
6 MONTH PERFORMANCE
-9.09%
YEAR-TO-DATE PERFORMANCE
+2.15%
1 YEAR PERFORMANCE
-68.54%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 44.54 K | $40.15 M |
| 01/08/2026 | $2.12 | $1.96 (-7.55%) | $2.17 | $1.95 | 61.92 K | $41.03 M |
| 01/07/2026 | $1.97 | $2.05 (4.06%) | $2.13 | $1.92 | 122.10 K | $42.91 M |
| 01/06/2026 | $1.88 | $1.94 (3.19%) | $1.98 | $1.85 | 20.03 K | $40.61 M |
| 01/05/2026 | $1.93 | $1.90 (-1.55%) | $2.00 | $1.85 | 50.30 K | $39.77 M |
| 01/02/2026 | $1.88 | $1.98 (5.32%) | $1.99 | $1.85 | 35.74 K | $41.45 M |
| 12/31/2025 | $1.91 | $1.86 (-2.62%) | $2.00 | $1.83 | 104.70 K | $38.94 M |
| 12/30/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.90 | 57.90 K | $41.45 M |
| 12/29/2025 | $1.92 | $1.95 (1.56%) | $2.02 | $1.88 | 35.52 K | $40.82 M |
| 12/26/2025 | $2.02 | $1.97 (-2.48%) | $2.09 | $1.92 | 39.30 K | $41.24 M |
| 12/24/2025 | $1.93 | $2.02 (4.66%) | $2.02 | $1.91 | 16.10 K | $42.28 M |
| 12/23/2025 | $2.04 | $1.93 (-5.39%) | $2.04 | $1.90 | 71.21 K | $40.40 M |
| 12/22/2025 | $2.10 | $2.05 (-2.38%) | $2.15 | $2.01 | 63.20 K | $42.91 M |
| 12/19/2025 | $2.26 | $2.10 (-7.08%) | $2.26 | $2.09 | 82.71 K | $43.96 M |
| 12/18/2025 | $2.16 | $2.28 (5.56%) | $2.30 | $2.12 | 43.28 K | $47.73 M |
| 12/17/2025 | $2.21 | $2.14 (-3.17%) | $2.29 | $2.12 | 87.10 K | $44.80 M |
| 12/16/2025 | $2.03 | $2.20 (8.37%) | $2.23 | $2.03 | 40.40 K | $46.05 M |
| 12/15/2025 | $2.15 | $2.06 (-4.19%) | $2.15 | $2.02 | 79.30 K | $43.12 M |
| 12/12/2025 | $2.16 | $2.15 (-0.46%) | $2.21 | $2.12 | 24.73 K | $45.01 M |
| 12/11/2025 | $2.25 | $2.23 (-0.89%) | $2.32 | $2.19 | 46.13 K | $46.68 M |
| 12/10/2025 | $2.25 | $2.27 (0.89%) | $2.34 | $2.15 | 114.50 K | $47.52 M |
| 12/09/2025 | $2.09 | $2.23 (6.7%) | $2.24 | $2.09 | 114.23 K | $46.68 M |
| 12/08/2025 | $2.14 | $2.11 (-1.4%) | $2.17 | $2.06 | 99.40 K | $44.17 M |
| 12/05/2025 | $1.84 | $2.11 (14.67%) | $2.27 | $1.82 | 402.59 K | $44.17 M |
| 12/04/2025 | $1.85 | $1.92 (3.78%) | $1.94 | $1.82 | 37.61 K | $40.19 M |
| 12/03/2025 | $1.74 | $1.89 (8.62%) | $1.90 | $1.68 | 92.54 K | $39.56 M |
| 12/02/2025 | $1.81 | $1.74 (-3.87%) | $1.81 | $1.72 | 83.60 K | $36.42 M |
| 12/01/2025 | $1.86 | $1.83 (-1.61%) | $1.87 | $1.81 | 47.02 K | $38.31 M |
| 11/28/2025 | $1.87 | $1.88 (0.53%) | $1.94 | $1.87 | 35.64 K | $39.35 M |
| 11/26/2025 | $1.96 | $1.88 (-4.08%) | $1.96 | $1.83 | 108.00 K | $39.35 M |
| 11/25/2025 | $1.86 | $1.94 (4.3%) | $1.94 | $1.81 | 72.25 K | $40.61 M |
| 11/24/2025 | $1.81 | $1.85 (2.21%) | $1.90 | $1.75 | 96.23 K | $38.73 M |
| 11/21/2025 | $1.75 | $1.82 (4%) | $1.82 | $1.70 | 81.62 K | $38.10 M |
| 11/20/2025 | $1.73 | $1.73 (0%) | $1.78 | $1.69 | 133.30 K | $36.21 M |
| 11/19/2025 | $1.63 | $1.73 (6.13%) | $1.77 | $1.58 | 160.50 K | $36.21 M |
| 11/18/2025 | $1.71 | $1.61 (-5.85%) | $1.73 | $1.61 | 151.80 K | $33.70 M |
| 11/17/2025 | $1.63 | $1.72 (5.52%) | $1.76 | $1.51 | 289.34 K | $36.00 M |
| 11/14/2025 | $1.49 | $1.65 (10.74%) | $1.68 | $1.41 | 122.91 K | $34.54 M |
| 11/13/2025 | $1.50 | $1.51 (0.67%) | $1.56 | $1.40 | 121.40 K | $31.61 M |
| 11/12/2025 | $1.48 | $1.53 (3.38%) | $1.67 | $1.47 | 328.80 K | $32.03 M |
| 11/11/2025 | $1.37 | $1.48 (8.03%) | $1.54 | $1.37 | 130.09 K | $30.98 M |
| 11/10/2025 | $1.48 | $1.41 (-4.73%) | $1.49 | $1.37 | 202.00 K | $29.52 M |
| 11/07/2025 | $1.39 | $1.45 (4.32%) | $1.48 | $1.37 | 73.35 K | $30.35 M |
| 11/06/2025 | $1.36 | $1.39 (2.21%) | $1.49 | $1.36 | 157.84 K | $29.10 M |
| 11/05/2025 | $1.39 | $1.39 (0%) | $1.46 | $1.39 | 27.32 K | $29.10 M |
| 11/04/2025 | $1.40 | $1.40 (0%) | $1.45 | $1.37 | 90.40 K | $29.31 M |
| 11/03/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.34 | 208.85 K | $30.14 M |
| 10/31/2025 | $1.42 | $1.52 (7.04%) | $1.56 | $1.42 | 128.20 K | $31.82 M |
| 10/30/2025 | $1.54 | $1.45 (-5.84%) | $1.57 | $1.41 | 297.69 K | $30.35 M |
| 10/29/2025 | $1.57 | $1.56 (-0.64%) | $1.64 | $1.50 | 202.56 K | $32.66 M |
| 10/28/2025 | $1.44 | $1.57 (9.03%) | $1.60 | $1.41 | 398.60 K | $32.86 M |
| 10/27/2025 | $1.39 | $1.35 (-2.88%) | $1.49 | $1.32 | 314.81 K | $28.26 M |
| 10/24/2025 | $1.28 | $1.37 (7.03%) | $1.49 | $1.24 | 205.97 K | $28.68 M |
| 10/23/2025 | $1.25 | $1.27 (1.6%) | $1.31 | $1.20 | 170.50 K | $26.58 M |
| 10/22/2025 | $1.24 | $1.23 (-0.81%) | $1.29 | $1.17 | 204.22 K | $25.75 M |
| 10/21/2025 | $1.21 | $1.29 (6.61%) | $1.31 | $1.18 | 255.90 K | $27.00 M |
| 10/20/2025 | $1.15 | $1.24 (7.83%) | $1.29 | $1.11 | 338.11 K | $25.96 M |
| 10/17/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 258.96 K | $25.54 M |
| 10/16/2025 | $1.33 | $1.28 (-3.76%) | $1.40 | $1.26 | 744.20 K | $26.79 M |
| 10/15/2025 | $1.59 | $1.44 (-9.43%) | $1.64 | $1.36 | 1.43 M | $30.14 M |
| 10/14/2025 | $1.66 | $1.57 (-5.42%) | $1.68 | $1.35 | 14.04 M | $32.86 M |
| 10/13/2025 | $1.31 | $1.41 (7.63%) | $1.51 | $1.31 | 2.89 M | $29.52 M |
| 10/10/2025 | $1.39 | $1.33 (-4.32%) | $1.40 | $1.30 | 122.82 K | $27.84 M |
| 10/09/2025 | $1.45 | $1.38 (-4.83%) | $1.50 | $1.35 | 124.50 K | $28.89 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.
