5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+0.39%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
+2.20%
Quartzsea Acquisition Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.20 | $10.22 (0.15%) | $10.23 | $10.20 | 1.90 K | $97.80 M |
| 12/03/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 820 | $97.65 M |
| 12/02/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 900 | $97.56 M |
| 12/01/2025 | $10.20 | $10.19 (-0.1%) | $10.20 | $10.19 | 1.64 K | $97.56 M |
| 11/28/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.12 | 1.20 K | $97.08 M |
| 11/26/2025 | $10.13 | $10.20 (0.69%) | $10.20 | $10.12 | 1.60 K | $97.65 M |
| 11/25/2025 | $10.20 | $10.22 (0.2%) | $10.22 | $10.20 | 2.50 K | $97.85 M |
| 11/24/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.20 K | $97.65 M |
| 11/21/2025 | $10.20 | $10.20 (0%) | $10.20 | $10.20 | 1.30 K | $97.65 M |
| 11/20/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.40 K | $97.56 M |
| 11/19/2025 | $10.19 | $10.21 (0.2%) | $10.21 | $10.19 | 21.30 K | $97.75 M |
| 11/18/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.10 K | $97.56 M |
| 11/17/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.20 K | $97.56 M |
| 11/14/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 1.80 K | $97.56 M |
| 11/13/2025 | $10.19 | $10.19 (0%) | $10.19 | $10.19 | 3.90 K | $97.56 M |
| 11/12/2025 | $10.19 | $10.18 (-0.1%) | $10.19 | $10.18 | 1.50 K | $97.46 M |
| 11/11/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.19 | 11.40 K | $97.65 M |
| 11/10/2025 | $10.18 | $10.19 (0.1%) | $10.19 | $10.18 | 6.40 K | $97.56 M |
| 11/07/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 3.70 K | $97.46 M |
| 11/06/2025 | $10.19 | $10.20 (0.1%) | $10.20 | $10.18 | 1.40 K | $97.65 M |
| 11/05/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.43 K | $97.46 M |
| 11/04/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.53 K | $97.46 M |
| 11/03/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 1.90 K | $97.46 M |
| 10/31/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 2.20 K | $97.46 M |
| 10/30/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 1.90 K | $97.37 M |
| 10/29/2025 | $10.17 | $10.18 (0.1%) | $10.18 | $10.17 | 10.70 K | $97.46 M |
| 10/28/2025 | $10.17 | $10.17 (0%) | $10.17 | $10.17 | 2.10 K | $97.37 M |
| 10/27/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 2.30 K | $97.37 M |
| 10/24/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 56.50 K | $97.37 M |
| 10/23/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.64 K | $97.27 M |
| 10/22/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.80 K | $97.27 M |
| 10/21/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 1.93 K | $97.27 M |
| 10/20/2025 | $10.16 | $10.17 (0.1%) | $10.17 | $10.16 | 3.34 K | $97.37 M |
| 10/17/2025 | $10.16 | $10.16 (0%) | $10.16 | $10.16 | 2.24 K | $97.27 M |
| 10/16/2025 | $10.15 | $10.16 (0.1%) | $10.16 | $10.15 | 6.60 K | $97.27 M |
| 10/15/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.14 | 6.01 K | $97.18 M |
| 10/14/2025 | $10.15 | $10.14 (-0.1%) | $10.15 | $10.14 | 2.60 K | $97.08 M |
| 10/13/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.14 | 9.00 K | $97.18 M |
| 10/10/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 2.90 K | $97.18 M |
| 10/09/2025 | $10.14 | $10.15 (0.1%) | $10.15 | $10.14 | 4.90 K | $97.18 M |
| 10/08/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 3.20 K | $97.08 M |
| 10/07/2025 | $10.25 | $10.14 (-1.07%) | $10.25 | $10.13 | 5.70 K | $97.08 M |
| 10/06/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 8.54 K | $97.08 M |
| 10/03/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 3.81 K | $96.98 M |
| 10/02/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 4.12 K | $96.98 M |
| 10/01/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 29.80 K | $97.08 M |
| 09/30/2025 | $10.14 | $10.13 (-0.1%) | $10.14 | $10.13 | 4.10 K | $96.98 M |
| 09/29/2025 | $10.13 | $10.14 (0.1%) | $10.15 | $10.13 | 12.30 K | $97.08 M |
| 09/26/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 11.90 K | $97.08 M |
| 09/25/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 52.02 K | $96.98 M |
| 09/24/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 3.70 K | $97.08 M |
| 09/23/2025 | $10.13 | $10.14 (0.1%) | $10.14 | $10.13 | 5.42 K | $97.08 M |
| 09/22/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 4.20 K | $96.98 M |
| 09/19/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 6.42 K | $96.98 M |
| 09/18/2025 | $10.13 | $10.13 (0%) | $10.13 | $10.13 | 7.00 K | $96.98 M |
| 09/17/2025 | $10.12 | $10.14 (0.2%) | $10.14 | $10.12 | 28.22 K | $97.08 M |
| 09/16/2025 | $10.13 | $10.13 (0%) | $10.14 | $10.13 | 30.42 K | $96.98 M |
| 09/15/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 4.84 K | $96.98 M |
| 09/12/2025 | $10.12 | $10.13 (0.1%) | $10.13 | $10.12 | 26.23 K | $96.98 M |
| 09/11/2025 | $10.11 | $10.12 (0.1%) | $10.13 | $10.11 | 55.80 K | $96.89 M |
| 09/10/2025 | $10.11 | $10.12 (0.1%) | $10.12 | $10.11 | 5.80 K | $96.89 M |
| 09/09/2025 | $10.11 | $10.11 (0%) | $10.13 | $10.11 | 102.68 K | $96.79 M |
| 09/08/2025 | $10.11 | $10.11 (0%) | $10.12 | $10.11 | 5.72 K | $96.79 M |
| 09/05/2025 | $10.11 | $10.11 (0%) | $10.11 | $10.11 | 2.90 K | $96.79 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.
