Quartzsea Acquisition Corporation QSEA
NASDAQ · United States · Finance
$10.70-0.02 (-0.14%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.69 | -0.14% | $10.69 | $10.70 | $10.68 | 15.00K |
| 2026-10-01 | $10.71 | +0.28% | $10.72 | $10.72 | $10.71 | 4.60K |
| 2026-09-30 | $10.68 | -0.09% | $10.70 | $10.71 | $10.68 | 16.10K |
| 2026-09-29 | $10.69 | +0.28% | $10.64 | $10.69 | $10.64 | 86.80K |
| 2026-09-28 | $10.66 | +0.19% | $10.66 | $10.66 | $10.66 | 400 |
| 2026-09-25 | $10.64 | -0.09% | $10.64 | $10.64 | $10.64 | 1.00K |
| 2026-09-24 | $10.65 | 0.00% | $10.65 | $10.65 | $10.64 | 1.10K |
| 2026-09-23 | $10.65 | +0.09% | $10.64 | $10.65 | $10.64 | 2.20K |
| 2026-09-22 | $10.64 | 0.00% | $10.64 | $10.64 | $10.64 | 43.50K |
| 2026-09-21 | $10.64 | -0.09% | $10.64 | $10.64 | $10.64 | 1.20K |
| 2026-09-18 | $10.65 | +0.05% | $10.65 | $10.66 | $10.65 | 3.90K |
| 2026-09-17 | $10.65 | +0.14% | $10.64 | $10.65 | $10.64 | 2.10K |
| 2026-09-16 | $10.63 | -0.09% | $10.63 | $10.63 | $10.63 | 300 |
| 2026-09-15 | $10.64 | +0.09% | $10.62 | $10.64 | $10.62 | 4.80K |
| 2026-09-14 | $10.63 | -0.09% | $10.63 | $10.63 | $10.63 | 4.70K |
| 2026-09-11 | $10.64 | 0.00% | $10.64 | $10.64 | $10.64 | 0 |
| 2026-09-10 | $10.64 | +0.28% | $10.63 | $10.64 | $10.63 | 2.20K |
| 2026-09-09 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-09-08 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-09-04 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-09-03 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-09-02 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-09-01 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-08-31 | $10.61 | 0.00% | $10.61 | $10.61 | $10.61 | 0 |
| 2026-08-28 | $10.61 | +0.09% | $10.62 | $10.63 | $10.61 | 3.10K |
| 2026-08-27 | $10.60 | 0.00% | $10.60 | $10.60 | $10.60 | 0 |
| 2026-08-26 | $10.60 | 0.00% | $10.60 | $10.60 | $10.60 | 0 |
| 2026-08-25 | $10.60 | -0.19% | $10.60 | $10.60 | $10.60 | 1.00K |
| 2026-08-24 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-21 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-20 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-19 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-18 | $10.62 | -0.28% | $10.64 | $10.64 | $10.58 | 5.20K |
| 2026-08-17 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-14 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-13 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-12 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-11 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-10 | $10.65 | 0.00% | $10.65 | $10.65 | $10.65 | 0 |
| 2026-08-07 | $10.65 | +0.28% | $10.65 | $10.65 | $10.57 | 7.00K |
| 2026-08-06 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-05 | $10.62 | 0.00% | $10.62 | $10.62 | $10.62 | 0 |
| 2026-08-04 | $10.62 | -0.09% | $10.61 | $10.62 | $10.61 | 51.00K |
| 2026-08-03 | $10.63 | +0.09% | $10.63 | $10.63 | $10.63 | 75.60K |
| 2026-07-31 | $10.62 | -0.38% | $10.59 | $10.62 | $10.59 | 1.80K |
| 2026-07-30 | $10.66 | 0.00% | $10.66 | $10.66 | $10.66 | 0 |
| 2026-07-29 | $10.66 | +0.85% | $10.57 | $10.66 | $10.57 | 16.50K |
| 2026-07-28 | $10.57 | -0.09% | $10.57 | $10.58 | $10.57 | 5.70K |
| 2026-07-27 | $10.58 | 0.00% | $10.58 | $10.58 | $10.58 | 0 |
| 2026-07-24 | $10.58 | +0.19% | $10.58 | $10.58 | $10.58 | 200 |
| 2026-07-23 | $10.56 | 0.00% | $10.56 | $10.56 | $10.56 | 1.10K |
| 2026-07-22 | $10.56 | 0.00% | $10.56 | $10.56 | $10.56 | 0 |
| 2026-07-21 | $10.56 | +0.23% | $10.54 | $10.56 | $10.54 | 25.30K |
| 2026-07-20 | $10.54 | -0.04% | $10.54 | $10.54 | $10.54 | 200 |
| 2026-07-17 | $10.54 | -0.26% | $10.54 | $10.54 | $10.54 | 1.10K |
| 2026-07-16 | $10.57 | +0.07% | $10.56 | $10.57 | $10.56 | 3.30K |
| 2026-07-15 | $10.56 | +0.28% | $10.56 | $10.56 | $10.56 | 1.00K |
| 2026-07-14 | $10.53 | -0.15% | $10.53 | $10.54 | $10.52 | 7.00K |
| 2026-07-13 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-07-10 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-07-09 | $10.55 | +0.15% | $10.55 | $10.55 | $10.55 | 200 |
| 2026-07-08 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 0 |
| 2026-07-07 | $10.53 | 0.00% | $10.53 | $10.53 | $10.53 | 0 |
| 2026-07-06 | $10.53 | -0.19% | $10.53 | $10.53 | $10.53 | 500 |
| 2026-07-02 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-07-01 | $10.55 | +0.29% | $10.39 | $10.55 | $10.39 | 110.00K |
| 2026-06-30 | $10.52 | -0.28% | $10.52 | $10.52 | $10.52 | 6.70K |
| 2026-06-29 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-06-26 | $10.55 | 0.00% | $10.55 | $10.55 | $10.55 | 0 |
| 2026-06-25 | $10.55 | +0.29% | $10.57 | $10.57 | $10.52 | 43.10K |
| 2026-06-24 | $10.52 | 0.00% | $10.52 | $10.54 | $10.52 | 55.00K |
| 2026-06-23 | $10.52 | 0.00% | $10.52 | $10.52 | $10.52 | 0 |
| 2026-06-22 | $10.52 | 0.00% | $10.53 | $10.58 | $10.50 | 13.40K |
| 2026-06-18 | $10.52 | +0.05% | $10.50 | $10.52 | $10.50 | 800 |
| 2026-06-17 | $10.52 | +0.14% | $10.56 | $10.56 | $10.52 | 4.60K |
| 2026-06-16 | $10.50 | -0.19% | $10.49 | $10.52 | $10.49 | 500 |
| 2026-06-15 | $10.52 | +0.10% | $10.52 | $10.52 | $10.52 | 1.50K |
| 2026-06-12 | $10.51 | +0.19% | $10.51 | $10.51 | $10.51 | 600 |
| 2026-06-11 | $10.49 | 0.00% | $10.54 | $10.54 | $10.49 | 28.30K |
| 2026-06-10 | $10.49 | -0.10% | $10.50 | $10.54 | $10.49 | 257.50K |
| 2026-06-09 | $10.50 | 0.00% | $10.50 | $10.50 | $10.49 | 900 |
| 2026-06-08 | $10.50 | 0.00% | $10.48 | $10.50 | $10.48 | 1.60K |
| 2026-06-05 | $10.50 | 0.00% | $10.50 | $10.50 | $10.49 | 19.50K |
| 2026-06-04 | $10.50 | 0.00% | $10.49 | $10.50 | $10.49 | 6.00K |
| 2026-06-03 | $10.50 | 0.00% | $10.49 | $10.50 | $10.49 | 5.60K |
| 2026-06-02 | $10.50 | +0.10% | $10.48 | $10.50 | $10.48 | 7.10K |
| 2026-06-01 | $10.49 | 0.00% | $10.53 | $10.53 | $10.48 | 697.60K |
| 2026-05-29 | $10.49 | +0.43% | $10.47 | $10.85 | $10.44 | 116.70K |
| 2026-05-28 | $10.44 | -0.24% | $10.44 | $10.47 | $10.44 | 501.90K |
| 2026-05-27 | $10.47 | 0.00% | $10.47 | $10.47 | $10.47 | 0 |