5 DAY PERFORMANCE
-7.66%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-14.94%
6 MONTH PERFORMANCE
-66.06%
YEAR-TO-DATE PERFORMANCE
-68.46%
1 YEAR PERFORMANCE
-76.05%
Quest Resource Holding Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/08/2025 | $2.10 | $2.06 (-2.14%) | $2.10 | $2.03 | 30.55 K | $42.76 M |
| 07/07/2025 | $2.19 | $2.07 (-5.48%) | $2.20 | $2.06 | 25.13 K | $43.18 M |
| 07/03/2025 | $2.15 | $2.22 (3.26%) | $2.24 | $2.12 | 98.05 K | $46.31 M |
| 07/02/2025 | $2.00 | $2.14 (7%) | $2.18 | $1.99 | 174.60 K | $44.64 M |
| 07/01/2025 | $2.01 | $1.98 (-1.49%) | $2.06 | $1.97 | 98.22 K | $41.30 M |
| 06/30/2025 | $2.20 | $2.02 (-8.18%) | $2.23 | $2.00 | 201.00 K | $42.14 M |
| 06/27/2025 | $2.29 | $2.17 (-5.24%) | $2.32 | $2.07 | 2.04 M | $45.26 M |
| 06/26/2025 | $2.34 | $2.31 (-1.28%) | $2.34 | $2.22 | 77.83 K | $48.18 M |
| 06/25/2025 | $2.28 | $2.31 (1.32%) | $2.37 | $2.23 | 73.60 K | $48.18 M |
| 06/24/2025 | $2.17 | $2.30 (5.99%) | $2.30 | $2.09 | 128.20 K | $47.98 M |
| 06/23/2025 | $2.20 | $2.14 (-2.73%) | $2.20 | $2.04 | 75.41 K | $44.64 M |
| 06/20/2025 | $2.18 | $2.18 (0%) | $2.23 | $2.12 | 98.30 K | $45.47 M |
| 06/18/2025 | $2.12 | $2.15 (1.42%) | $2.19 | $2.03 | 105.20 K | $44.85 M |
| 06/17/2025 | $2.10 | $2.12 (0.95%) | $2.18 | $2.07 | 66.45 K | $44.22 M |
| 06/16/2025 | $1.99 | $2.12 (6.53%) | $2.15 | $1.95 | 134.04 K | $44.22 M |
| 06/13/2025 | $2.03 | $1.99 (-1.97%) | $2.09 | $1.93 | 190.72 K | $41.51 M |
| 06/12/2025 | $2.15 | $2.07 (-3.72%) | $2.15 | $2.05 | 101.44 K | $43.18 M |
| 06/11/2025 | $2.19 | $2.15 (-1.83%) | $2.23 | $2.11 | 183.20 K | $44.85 M |
| 06/10/2025 | $2.17 | $2.17 (0%) | $2.19 | $2.12 | 57.40 K | $45.26 M |
| 06/09/2025 | $2.20 | $2.16 (-1.82%) | $2.23 | $2.15 | 21.40 K | $45.06 M |
| 06/06/2025 | $2.25 | $2.20 (-2.22%) | $2.27 | $2.16 | 35.04 K | $45.89 M |
| 06/05/2025 | $2.23 | $2.20 (-1.35%) | $2.28 | $2.14 | 58.91 K | $45.89 M |
| 06/04/2025 | $2.26 | $2.24 (-0.88%) | $2.28 | $2.15 | 34.10 K | $46.72 M |
| 06/03/2025 | $2.16 | $2.25 (4.17%) | $2.25 | $2.15 | 24.04 K | $46.93 M |
| 06/02/2025 | $2.19 | $2.16 (-1.37%) | $2.24 | $2.12 | 80.60 K | $45.06 M |
| 05/30/2025 | $2.23 | $2.20 (-1.35%) | $2.33 | $2.17 | 53.70 K | $45.89 M |
| 05/29/2025 | $2.19 | $2.22 (1.37%) | $2.39 | $2.15 | 132.62 K | $46.31 M |
| 05/28/2025 | $2.20 | $2.18 (-0.91%) | $2.20 | $2.11 | 60.60 K | $45.47 M |
| 05/27/2025 | $2.16 | $2.22 (2.78%) | $2.24 | $2.09 | 145.44 K | $46.31 M |
| 05/23/2025 | $2.29 | $2.14 (-6.55%) | $2.35 | $2.09 | 100.31 K | $44.64 M |
| 05/22/2025 | $2.25 | $2.31 (2.67%) | $2.36 | $2.19 | 71.80 K | $48.18 M |
| 05/21/2025 | $2.30 | $2.28 (-0.87%) | $2.49 | $2.20 | 45.03 K | $47.56 M |
| 05/20/2025 | $2.34 | $2.33 (-0.43%) | $2.36 | $2.25 | 22.40 K | $48.60 M |
| 05/19/2025 | $2.45 | $2.37 (-3.27%) | $2.49 | $2.30 | 32.90 K | $49.44 M |
| 05/16/2025 | $2.24 | $2.52 (12.5%) | $2.55 | $2.22 | 148.00 K | $52.56 M |
| 05/15/2025 | $2.06 | $2.24 (8.74%) | $2.28 | $2.05 | 129.30 K | $46.72 M |
| 05/14/2025 | $2.35 | $2.04 (-13.19%) | $2.35 | $2.02 | 301.01 K | $42.55 M |
| 05/13/2025 | $2.30 | $2.35 (2.17%) | $2.46 | $2.30 | 248.30 K | $49.02 M |
| 05/12/2025 | $2.57 | $2.47 (-3.89%) | $2.64 | $2.47 | 144.20 K | $51.52 M |
| 05/09/2025 | $2.42 | $2.49 (2.89%) | $2.49 | $2.33 | 101.20 K | $51.94 M |
| 05/08/2025 | $2.38 | $2.42 (1.68%) | $2.48 | $2.34 | 31.80 K | $50.43 M |
| 05/07/2025 | $2.39 | $2.39 (0%) | $2.42 | $2.30 | 41.21 K | $49.80 M |
| 05/06/2025 | $2.33 | $2.34 (0.43%) | $2.38 | $2.30 | 50.60 K | $48.76 M |
| 05/05/2025 | $2.38 | $2.38 (0%) | $2.44 | $2.33 | 67.70 K | $49.59 M |
| 05/02/2025 | $2.35 | $2.43 (3.4%) | $2.51 | $2.35 | 63.10 K | $50.63 M |
| 05/01/2025 | $2.39 | $2.35 (-1.67%) | $2.47 | $2.31 | 57.31 K | $48.97 M |
| 04/30/2025 | $2.30 | $2.36 (2.61%) | $2.53 | $2.14 | 87.64 K | $49.18 M |
| 04/29/2025 | $2.21 | $2.35 (6.33%) | $2.38 | $2.19 | 49.12 K | $48.97 M |
| 04/28/2025 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.15 | 26.30 K | $46.26 M |
| 04/25/2025 | $2.24 | $2.24 (0%) | $2.47 | $2.16 | 51.73 K | $46.67 M |
| 04/24/2025 | $2.23 | $2.28 (2.24%) | $2.30 | $2.12 | 58.50 K | $47.51 M |
| 04/23/2025 | $2.47 | $2.21 (-10.53%) | $2.65 | $2.13 | 115.73 K | $46.05 M |
| 04/22/2025 | $2.29 | $2.42 (5.68%) | $2.44 | $2.22 | 52.83 K | $50.43 M |
| 04/21/2025 | $2.23 | $2.25 (0.9%) | $2.36 | $2.15 | 145.60 K | $46.88 M |
| 04/17/2025 | $2.07 | $2.25 (8.7%) | $2.27 | $1.91 | 265.90 K | $46.88 M |
| 04/16/2025 | $2.28 | $2.07 (-9.21%) | $2.30 | $2.07 | 124.90 K | $43.13 M |
| 04/15/2025 | $2.47 | $2.31 (-6.48%) | $2.47 | $2.28 | 95.92 K | $48.13 M |
| 04/14/2025 | $2.67 | $2.47 (-7.49%) | $2.67 | $2.38 | 67.60 K | $51.47 M |
| 04/11/2025 | $2.57 | $2.65 (3.11%) | $2.66 | $2.47 | 66.40 K | $55.22 M |
| 04/10/2025 | $2.63 | $2.51 (-4.56%) | $2.66 | $2.45 | 52.03 K | $52.30 M |
| 04/09/2025 | $2.39 | $2.69 (12.55%) | $2.88 | $2.35 | 106.01 K | $56.05 M |
| 04/08/2025 | $2.60 | $2.41 (-7.31%) | $2.65 | $2.35 | 115.51 K | $50.22 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.
