5 DAY PERFORMANCE
+9.30%
1 MONTH PERFORMANCE
-24.55%
QVC Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $0.14 | $0.15 (7.63%) | $0.15 | $0.13 | 2.86 M | $58.65 M |
| 04/17/2025 | $0.15 | $0.14 (-6.55%) | $0.15 | $0.14 | 3.24 M | $53.66 M |
| 04/16/2025 | $0.15 | $0.15 (-3.95%) | $0.16 | $0.15 | 2.42 M | $57.82 M |
| 04/15/2025 | $0.16 | $0.16 (-0.7%) | $0.16 | $0.15 | 1.47 M | $61.78 M |
| 04/14/2025 | $0.16 | $0.16 (1.5%) | $0.17 | $0.15 | 2.16 M | $64.31 M |
| 04/11/2025 | $0.15 | $0.15 (0.98%) | $0.16 | $0.15 | 1.67 M | $61.18 M |
| 04/10/2025 | $0.16 | $0.15 (-3.44%) | $0.17 | $0.15 | 1.61 M | $61.18 M |
| 04/09/2025 | $0.16 | $0.16 (3.32%) | $0.17 | $0.15 | 4.31 M | $64.03 M |
| 04/08/2025 | $0.15 | $0.15 (0.19%) | $0.17 | $0.15 | 3.09 M | $61.06 M |
| 04/07/2025 | $0.14 | $0.15 (12.96%) | $0.17 | $0.14 | 3.44 M | $60.39 M |
| 04/04/2025 | $0.16 | $0.15 (-6.31%) | $0.16 | $0.13 | 6.51 M | $61.10 M |
| 04/03/2025 | $0.18 | $0.17 (-5.42%) | $0.19 | $0.17 | 3.15 M | $67.08 M |
| 04/02/2025 | $0.19 | $0.19 (-1.26%) | $0.20 | $0.19 | 1.79 M | $74.29 M |
| 04/01/2025 | $0.20 | $0.18 (-8.93%) | $0.21 | $0.18 | 2.78 M | $72.27 M |
| 03/31/2025 | $0.19 | $0.20 (5.84%) | $0.21 | $0.19 | 1.17 M | $79.64 M |
| 03/28/2025 | $0.22 | $0.20 (-10.04%) | $0.22 | $0.18 | 2.54 M | $78.05 M |
| 03/27/2025 | $0.21 | $0.21 (0.29%) | $0.22 | $0.20 | 1.76 M | $83.24 M |
| 03/26/2025 | $0.26 | $0.21 (-19.19%) | $0.26 | $0.21 | 2.44 M | $83.20 M |
| 03/25/2025 | $0.22 | $0.26 (17.21%) | $0.30 | $0.21 | 10.25 M | $101.65 M |
| 03/24/2025 | $0.19 | $0.21 (10.53%) | $0.21 | $0.19 | 3.39 M | $83.16 M |
| 03/21/2025 | $0.17 | $0.20 (14.13%) | $0.20 | $0.16 | 11.92 M | $77.73 M |
| 03/20/2025 | $0.18 | $0.17 (-6.19%) | $0.21 | $0.17 | 3.22 M | $67.80 M |
| 03/19/2025 | $0.20 | $0.19 (-6.9%) | $0.20 | $0.18 | 2.50 M | $73.74 M |
| 03/18/2025 | $0.20 | $0.19 (-5.12%) | $0.21 | $0.19 | 2.81 M | $76.39 M |
| 03/17/2025 | $0.22 | $0.20 (-5.38%) | $0.22 | $0.20 | 2.26 M | $80.78 M |
| 03/14/2025 | $0.21 | $0.22 (2.86%) | $0.22 | $0.21 | 1.46 M | $85.54 M |
| 03/13/2025 | $0.22 | $0.22 (-0.14%) | $0.23 | $0.20 | 2.41 M | $87.00 M |
| 03/12/2025 | $0.23 | $0.22 (-2.87%) | $0.24 | $0.21 | 2.50 M | $88.47 M |
| 03/11/2025 | $0.25 | $0.23 (-7.35%) | $0.25 | $0.23 | 4.25 M | $91.87 M |
| 03/10/2025 | $0.27 | $0.25 (-6.47%) | $0.27 | $0.25 | 2.67 M | $99.63 M |
| 03/07/2025 | $0.26 | $0.28 (8.85%) | $0.29 | $0.25 | 3.20 M | $112.07 M |
| 03/06/2025 | $0.27 | $0.26 (-0.49%) | $0.30 | $0.25 | 4.44 M | $104.43 M |
| 03/05/2025 | $0.27 | $0.27 (-0.74%) | $0.29 | $0.27 | 2.14 M | $106.92 M |
| 03/04/2025 | $0.28 | $0.28 (1.6%) | $0.29 | $0.26 | 3.87 M | $110.64 M |
| 03/03/2025 | $0.33 | $0.29 (-12.12%) | $0.33 | $0.26 | 6.11 M | $114.84 M |
| 02/28/2025 | $0.37 | $0.33 (-9.81%) | $0.37 | $0.31 | 5.75 M | $132.15 M |
| 02/27/2025 | $0.40 | $0.40 (0.03%) | $0.41 | $0.38 | 2.77 M | $158.44 M |
| 02/26/2025 | $0.39 | $0.40 (2.98%) | $0.45 | $0.38 | 13.95 M | $159.94 M |
| 02/25/2025 | $0.42 | $0.38 (-8.57%) | $0.42 | $0.37 | 5.47 M | $152.06 M |
| 02/24/2025 | $0.38 | $0.42 (10.53%) | $0.63 | $0.36 | 46.11 M | $166.32 M |
| 02/21/2025 | $0.37 | $0.36 (-1.78%) | $0.37 | $0.36 | 1.65 M | $142.08 M |
| 02/20/2025 | $0.37 | $0.36 (-1.37%) | $0.38 | $0.36 | 1.02 M | $142.56 M |
| 02/19/2025 | $0.37 | $0.36 (-1.32%) | $0.37 | $0.36 | 943,540 | $142.64 M |
| 02/18/2025 | $0.39 | $0.36 (-5.91%) | $0.39 | $0.36 | 2.25 M | $144.46 M |
| 02/14/2025 | $0.37 | $0.38 (2.7%) | $0.38 | $0.36 | 926,700 | $150.48 M |
| 02/13/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.36 | 987,200 | $146.52 M |
| 02/12/2025 | $0.36 | $0.37 (2.78%) | $0.37 | $0.36 | 880,600 | $146.52 M |
| 02/11/2025 | $0.35 | $0.36 (2.86%) | $0.36 | $0.35 | 690,300 | $142.56 M |
| 02/10/2025 | $0.35 | $0.36 (2.86%) | $0.36 | $0.35 | 1.06 M | $142.56 M |
| 02/07/2025 | $0.36 | $0.36 (0%) | $0.37 | $0.35 | 1.15 M | $142.56 M |
| 02/06/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.36 | 1.25 M | $146.52 M |
| 02/05/2025 | $0.36 | $0.37 (2.78%) | $0.38 | $0.36 | 1.01 M | $146.52 M |
| 02/04/2025 | $0.35 | $0.37 (5.71%) | $0.38 | $0.35 | 978,000 | $146.52 M |
| 02/03/2025 | $0.35 | $0.36 (2.86%) | $0.37 | $0.34 | 1.65 M | $142.56 M |
| 01/31/2025 | $0.36 | $0.35 (-2.78%) | $0.37 | $0.35 | 1.96 M | $138.60 M |
| 01/30/2025 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.35 | 941,200 | $142.56 M |
| 01/29/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.36 | 874,700 | $146.52 M |
| 01/28/2025 | $0.39 | $0.37 (-5.13%) | $0.39 | $0.37 | 1.56 M | $146.52 M |
| 01/27/2025 | $0.38 | $0.39 (2.63%) | $0.39 | $0.36 | 1.74 M | $154.44 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.
