5 DAY PERFORMANCE
-6.37%
1 MONTH PERFORMANCE
-4.02%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
+14.37%
YEAR-TO-DATE PERFORMANCE
+2.69%
1 YEAR PERFORMANCE
-56.49%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.98 | $1.91 (-3.54%) | $2.03 | $1.90 | 9.00 K | $40.38 M |
| 02/13/2026 | $2.02 | $1.96 (-2.97%) | $2.11 | $1.93 | 9.12 K | $41.22 M |
| 02/12/2026 | $2.01 | $2.04 (1.49%) | $2.10 | $1.98 | 28.80 K | $42.90 M |
| 02/11/2026 | $1.98 | $1.97 (-0.51%) | $2.06 | $1.91 | 28.35 K | $41.43 M |
| 02/10/2026 | $2.07 | $2.02 (-2.42%) | $2.13 | $2.02 | 8.00 K | $42.48 M |
| 02/09/2026 | $2.05 | $2.06 (0.49%) | $2.06 | $2.00 | 9.10 K | $43.32 M |
| 02/06/2026 | $1.98 | $2.03 (2.53%) | $2.07 | $1.96 | 14.20 K | $42.69 M |
| 02/05/2026 | $2.14 | $2.01 (-6.07%) | $2.14 | $1.97 | 22.12 K | $42.27 M |
| 02/04/2026 | $2.08 | $2.08 (0%) | $2.13 | $2.02 | 16.90 K | $43.74 M |
| 02/03/2026 | $2.19 | $2.08 (-5.02%) | $2.19 | $2.03 | 16.70 K | $43.74 M |
| 02/02/2026 | $2.15 | $2.19 (1.86%) | $2.29 | $2.10 | 25.73 K | $46.05 M |
| 01/30/2026 | $2.14 | $2.15 (0.47%) | $2.21 | $2.05 | 28.94 K | $45.21 M |
| 01/29/2026 | $2.17 | $2.16 (-0.46%) | $2.23 | $2.08 | 45.10 K | $45.42 M |
| 01/28/2026 | $2.32 | $2.24 (-3.45%) | $2.32 | $2.21 | 21.44 K | $47.10 M |
| 01/27/2026 | $2.12 | $2.32 (9.43%) | $2.39 | $1.99 | 34.53 K | $48.79 M |
| 01/26/2026 | $2.21 | $2.12 (-4.07%) | $2.27 | $2.11 | 12.91 K | $44.58 M |
| 01/23/2026 | $2.30 | $2.23 (-3.04%) | $2.30 | $2.18 | 84.93 K | $46.89 M |
| 01/22/2026 | $1.92 | $2.41 (25.52%) | $2.41 | $1.92 | 118.52 K | $50.68 M |
| 01/21/2026 | $1.88 | $1.96 (4.26%) | $1.99 | $1.88 | 11.73 K | $41.22 M |
| 01/20/2026 | $1.97 | $1.97 (0%) | $1.99 | $1.90 | 15.92 K | $41.43 M |
| 01/16/2026 | $1.96 | $1.99 (1.53%) | $2.00 | $1.94 | 53.40 K | $41.85 M |
| 01/15/2026 | $2.03 | $1.98 (-2.46%) | $2.06 | $1.95 | 31.03 K | $41.64 M |
| 01/14/2026 | $1.89 | $2.03 (7.41%) | $2.03 | $1.89 | 10.20 K | $42.69 M |
| 01/13/2026 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.87 | 11.00 K | $40.17 M |
| 01/12/2026 | $1.89 | $1.97 (4.23%) | $1.97 | $1.87 | 11.42 K | $41.43 M |
| 01/09/2026 | $2.00 | $1.90 (-5%) | $2.00 | $1.87 | 80.10 K | $39.77 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 |
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.
