5 DAY PERFORMANCE
+0.30%
1 MONTH PERFORMANCE
-0.68%
3 MONTH PERFORMANCE
+1.50%
Quantumsphere Acquisition Corp. Units Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 107 | $49.47 M |
| 12/03/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $49.33 M |
| 12/02/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $49.33 M |
| 12/01/2025 | $10.15 | $10.15 (0%) | $10.15 | $10.15 | 0 | $49.33 M |
| 11/28/2025 | $10.18 | $10.15 (-0.29%) | $10.18 | $10.15 | 614 | $49.33 M |
| 11/26/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 104 | $49.47 M |
| 11/25/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 141 | $49.47 M |
| 11/24/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 102 | $49.47 M |
| 11/21/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1 | $49.62 M |
| 11/20/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 0 | $49.62 M |
| 11/19/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1 | $49.62 M |
| 11/18/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 63 | $49.62 M |
| 11/17/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 61 | $49.62 M |
| 11/14/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 1 | $49.62 M |
| 11/13/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2 | $49.62 M |
| 11/12/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 12 | $49.62 M |
| 11/11/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 400 | $49.62 M |
| 11/10/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 86 | $25.78 M |
| 11/07/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 104 | $25.78 M |
| 11/06/2025 | $10.23 | $10.23 (0%) | $10.23 | $10.23 | 102 | $25.78 M |
| 11/05/2025 | $10.25 | $10.25 (0%) | $10.25 | $10.25 | 120 | $25.83 M |
| 11/04/2025 | $10.22 | $10.22 (0%) | $10.22 | $10.22 | 128 | $25.75 M |
| 11/03/2025 | $10.21 | $10.21 (0%) | $10.22 | $10.21 | 1.10 K | $25.73 M |
| 10/31/2025 | $10.25 | $10.26 (0.1%) | $10.26 | $10.25 | 204 | $25.86 M |
| 10/30/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 104 | $25.73 M |
| 10/29/2025 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 2 | $25.73 M |
| 10/28/2025 | $10.27 | $10.21 (-0.58%) | $10.27 | $10.21 | 400 | $25.73 M |
| 10/27/2025 | $10.21 | $10.22 (0.1%) | $10.22 | $10.21 | 5.12 K | $25.75 M |
| 10/24/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1 | $25.80 M |
| 10/23/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 7 | $25.80 M |
| 10/22/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 35 | $25.80 M |
| 10/21/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 35 | $25.80 M |
| 10/20/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 2 | $25.80 M |
| 10/17/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 68 | $25.80 M |
| 10/16/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 1 | $25.80 M |
| 10/15/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 2 | $25.80 M |
| 10/14/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 2 | $25.80 M |
| 10/13/2025 | $10.24 | $10.24 (0%) | $10.24 | $10.24 | 0 | $25.80 M |
| 10/10/2025 | $10.19 | $10.24 (0.49%) | $10.24 | $10.19 | 5.80 K | $25.80 M |
| 10/09/2025 | $10.18 | $10.18 (0%) | $10.18 | $10.18 | 2 | $25.65 M |
| 10/08/2025 | $10.14 | $10.18 (0.39%) | $10.18 | $10.14 | 11.12 K | $25.65 M |
| 10/07/2025 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 6 | $25.55 M |
| 10/06/2025 | $10.09 | $10.14 (0.5%) | $10.14 | $10.09 | 27.30 K | $25.55 M |
| 10/03/2025 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 311 | $25.45 M |
| 10/02/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 7.64 K | $25.50 M |
| 10/01/2025 | $10.12 | $10.12 (0%) | $10.12 | $10.12 | 7.70 K | $25.50 M |
| 09/30/2025 | $10.11 | $10.13 (0.2%) | $10.13 | $10.11 | 292.93 K | $25.53 M |
| 09/29/2025 | $10.10 | $10.11 (0.1%) | $10.11 | $10.10 | 39.00 K | $25.48 M |
| 09/26/2025 | $10.09 | $10.09 (0%) | $10.09 | $10.09 | 22.70 K | $25.43 M |
| 09/25/2025 | $10.07 | $10.09 (0.2%) | $10.09 | $10.07 | 5.53 K | $25.43 M |
| 09/24/2025 | $10.06 | $10.07 (0.1%) | $10.07 | $10.06 | 15.03 K | $25.38 M |
| 09/23/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 5.01 K | $25.35 M |
| 09/22/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 14.23 K | $25.35 M |
| 09/19/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 1 | $25.35 M |
| 09/18/2025 | $10.06 | $10.06 (0%) | $10.06 | $10.06 | 200 | $25.35 M |
| 09/17/2025 | $10.06 | $10.05 (-0.1%) | $10.06 | $10.05 | 50.13 K | $25.33 M |
| 09/16/2025 | $10.08 | $10.06 (-0.2%) | $10.08 | $10.06 | 124.72 K | $25.35 M |
| 09/15/2025 | $10.08 | $10.07 (-0.1%) | $10.08 | $10.07 | 700 | $25.38 M |
| 09/12/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 4 | $25.30 M |
| 09/11/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 0 | $25.30 M |
| 09/10/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 4 | $25.30 M |
| 09/09/2025 | $10.04 | $10.04 (0%) | $10.04 | $10.04 | 10.00 K | $25.30 M |
| 09/08/2025 | $10.02 | $10.02 (0%) | $10.02 | $10.02 | 20.01 K | $25.25 M |
| 09/05/2025 | $10.03 | $10.03 (0%) | $10.03 | $10.03 | 7.20 K | $25.28 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.
