QumulusAI, Inc. QMLS
NASDAQ · United States · Technology Services
$6.48-0.05 (-0.77%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.48 | -0.77% | $6.33 | $6.90 | $6.29 | 470.70K |
| 2026-09-29 | $6.53 | -8.80% | $8.15 | $8.20 | $5.92 | 2.07M |
| 2026-09-28 | $7.16 | +0.56% | $7.08 | $7.44 | $6.93 | 91.00K |
| 2026-09-25 | $7.12 | +4.40% | $6.80 | $7.25 | $6.56 | 277.70K |
| 2026-09-24 | $6.82 | -4.21% | $6.95 | $7.25 | $6.66 | 159.90K |
| 2026-09-23 | $7.12 | -11.66% | $8.18 | $8.40 | $6.77 | 414.50K |
| 2026-09-22 | $8.06 | -0.49% | $8.10 | $8.38 | $7.88 | 611.90K |
| 2026-09-21 | $8.10 | +10.96% | $7.12 | $8.18 | $7.02 | 653.80K |
| 2026-09-18 | $7.30 | +20.26% | $6.02 | $7.71 | $6.00 | 1.62M |
| 2026-09-17 | $6.07 | +12.83% | $5.40 | $6.12 | $5.40 | 436.10K |
| 2026-09-16 | $5.38 | -2.36% | $5.50 | $5.75 | $5.06 | 466.20K |
| 2026-09-15 | $5.51 | -5.16% | $5.81 | $6.16 | $5.50 | 306.70K |
| 2026-09-14 | $5.81 | -9.08% | $6.30 | $6.90 | $5.75 | 241.60K |
| 2026-09-11 | $6.39 | -4.77% | $6.72 | $6.93 | $6.28 | 206.80K |
| 2026-09-10 | $6.71 | +2.44% | $6.52 | $7.50 | $6.49 | 446.60K |
| 2026-09-09 | $6.55 | -1.65% | $6.54 | $6.88 | $6.45 | 176.40K |
| 2026-09-08 | $6.66 | +12.88% | $5.99 | $6.72 | $5.93 | 400.50K |
| 2026-09-04 | $5.90 | +1.90% | $5.69 | $5.93 | $5.55 | 138.80K |
| 2026-09-03 | $5.79 | +6.63% | $5.52 | $5.88 | $5.40 | 178.80K |
| 2026-09-02 | $5.43 | -3.04% | $5.54 | $5.69 | $5.35 | 299.10K |
| 2026-09-01 | $5.60 | -4.60% | $5.92 | $5.98 | $5.55 | 119.50K |
| 2026-08-31 | $5.87 | -3.93% | $5.95 | $6.00 | $5.73 | 221.00K |
| 2026-08-28 | $6.11 | -5.56% | $6.27 | $6.27 | $5.91 | 248.20K |
| 2026-08-27 | $6.47 | +6.07% | $6.33 | $6.65 | $6.06 | 306.70K |
| 2026-08-26 | $6.10 | -2.71% | $6.47 | $7.25 | $5.87 | 822.70K |
| 2026-08-25 | $6.27 | +6.45% | $5.93 | $6.55 | $5.68 | 488.20K |
| 2026-08-24 | $5.89 | +0.51% | $5.91 | $6.05 | $5.54 | 274.60K |
| 2026-08-21 | $5.86 | +9.33% | $5.44 | $6.11 | $5.44 | 433.60K |
| 2026-08-20 | $5.36 | -9.31% | $6.15 | $6.20 | $5.31 | 546.50K |
| 2026-08-19 | $5.91 | -12.31% | $6.74 | $7.05 | $5.81 | 435.80K |
| 2026-08-18 | $6.74 | -5.60% | $6.85 | $7.12 | $6.36 | 283.90K |
| 2026-08-17 | $7.14 | -2.46% | $7.24 | $7.96 | $6.75 | 538.00K |
| 2026-08-14 | $7.32 | +1.24% | $7.29 | $7.60 | $7.05 | 232.10K |
| 2026-08-13 | $7.23 | +14.94% | $6.30 | $7.80 | $6.29 | 818.50K |
| 2026-08-12 | $6.29 | +2.95% | $6.34 | $6.67 | $6.09 | 407.00K |
| 2026-08-11 | $6.11 | +2.69% | $6.23 | $6.37 | $5.76 | 2.09M |
| 2026-08-10 | $5.95 | -4.03% | $6.22 | $6.53 | $5.85 | 201.00K |
| 2026-08-07 | $6.20 | +2.99% | $6.27 | $6.45 | $6.00 | 222.50K |
| 2026-08-06 | $6.02 | -0.33% | $6.15 | $6.32 | $5.95 | 203.70K |
| 2026-08-05 | $6.04 | -14.93% | $7.12 | $7.25 | $6.00 | 378.90K |
| 2026-08-04 | $7.10 | +1.87% | $7.02 | $7.94 | $6.87 | 276.90K |
| 2026-08-03 | $6.97 | +3.11% | $6.95 | $7.25 | $6.60 | 159.50K |
| 2026-07-31 | $6.76 | +1.81% | $6.83 | $7.17 | $6.48 | 197.70K |
| 2026-07-30 | $6.64 | +3.75% | $6.23 | $6.85 | $6.10 | 198.10K |
| 2026-07-29 | $6.40 | -1.23% | $6.25 | $6.77 | $5.75 | 205.20K |
| 2026-07-28 | $6.48 | +0.15% | $6.20 | $6.90 | $5.50 | 1.49M |
| 2026-07-27 | $6.47 | -9.64% | $7.30 | $7.60 | $6.46 | 213.80K |
| 2026-07-24 | $7.16 | -12.68% | $7.86 | $7.91 | $7.02 | 309.40K |
| 2026-07-23 | $8.20 | -10.48% | $9.11 | $9.49 | $7.03 | 655.00K |
| 2026-07-22 | $9.16 | +34.51% | $6.51 | $11.58 | $5.80 | 2.45M |
| 2026-07-21 | $6.81 | -28.24% | $8.75 | $9.14 | $5.40 | 1.23M |
| 2026-07-20 | $9.49 | -33.54% | $12.83 | $13.25 | $9.15 | 405.40K |
| 2026-07-17 | $14.28 | -33.36% | $17.25 | $17.25 | $12.25 | 246.50K |
| 2026-07-16 | $21.43 | — | $38.00 | $38.00 | $14.07 | 128.30K |