MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QMLS — QumulusAI, Inc. Common Stock
NasdaqQumulusAI, Inc. Common Stock
$5.71
-0.45(-7.31%)
- O
- 6.10
- H
- 6.21
- L
- 5.64
- V
- 306.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$5.71
Period Return-73.36%
Period High$38.00
Period Low$5.06
Avg Daily Volume484.0K
Total Trading Days59
QMLS — Historical OHLCV Price & Volume Table
Jul 16, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.10 | $6.21 | $5.64 | $5.71 | $-0.45 | -7.31% | 306,959 | $5.88 | $5.64 $6.21 |
| Oct 6, 2026 | $6.15 | $6.26 | $6.05 | $6.16 | +$0.00 | +0.00% | 151,150 | $6.14 | $6.05 $6.26 |
| Oct 5, 2026 | $6.53 | $6.53 | $6.05 | $6.16 | $-0.37 | -5.67% | 298,274 | $6.22 | $6.05 $6.53 |
| Oct 2, 2026 | $6.20 | $6.93 | $6.08 | $6.53 | +$0.46 | +7.58% | 349,521 | $6.57 | $6.08 $6.93 |
| Oct 1, 2026 | $6.38 | $6.40 | $5.89 | $6.07 | $-0.41 | -6.33% | 454,573 | $6.09 | $5.89 $6.40 |
| Sep 30, 2026 | $6.33 | $6.90 | $6.29 | $6.48 | $-0.05 | -0.77% | 471,958 | $6.53 | $6.29 $6.90 |
| Sep 29, 2026 | $8.15 | $8.20 | $5.92 | $6.53 | $-0.63 | -8.80% | 2,074,462 | $6.95 | $5.92 $8.20 |
| Sep 28, 2026 | $7.08 | $7.44 | $6.93 | $7.16 | +$0.04 | +0.56% | 91,055 | $7.20 | $6.93 $7.44 |
| Sep 25, 2026 | $6.80 | $7.25 | $6.56 | $7.12 | +$0.30 | +4.40% | 278,439 | $6.95 | $6.56 $7.25 |
| Sep 24, 2026 | $6.95 | $7.25 | $6.66 | $6.82 | $-0.30 | -4.21% | 159,964 | $6.84 | $6.66 $7.25 |
| Sep 23, 2026 | $8.18 | $8.40 | $6.77 | $7.12 | $-0.94 | -11.66% | 414,679 | $7.24 | $6.77 $8.40 |
| Sep 22, 2026 | $8.10 | $8.38 | $7.88 | $8.06 | $-0.04 | -0.49% | 612,431 | $8.13 | $7.88 $8.38 |
| Sep 21, 2026 | $7.12 | $8.18 | $7.02 | $8.10 | +$0.80 | +10.96% | 654,154 | $7.70 | $7.02 $8.18 |
| Sep 18, 2026 | $6.02 | $7.71 | $6.00 | $7.30 | +$1.23 | +20.26% | 1,622,717 | $7.20 | $6.00 $7.71 |
| Sep 17, 2026 | $5.40 | $6.12 | $5.40 | $6.07 | +$0.69 | +12.83% | 436,644 | $5.89 | $5.40 $6.12 |
| Sep 16, 2026 | $5.50 | $5.75 | $5.06 | $5.38 | $-0.13 | -2.27% | 466,382 | $5.38 | $5.06 $5.75 |
| Sep 15, 2026 | $5.81 | $6.16 | $5.50 | $5.51 | $-0.31 | -5.25% | 297,764 | $5.64 | $5.50 $6.16 |
| Sep 14, 2026 | $6.30 | $6.90 | $5.75 | $5.81 | $-0.58 | -9.08% | 241,006 | $6.19 | $5.75 $6.90 |
| Sep 11, 2026 | $6.72 | $6.93 | $6.28 | $6.39 | $-0.32 | -4.77% | 207,863 | $6.61 | $6.28 $6.93 |
| Sep 10, 2026 | $6.52 | $7.50 | $6.49 | $6.71 | +$0.16 | +2.44% | 449,781 | $7.13 | $6.49 $7.50 |
| Sep 9, 2026 | $6.54 | $6.88 | $6.45 | $6.55 | $-0.11 | -1.65% | 178,398 | $6.57 | $6.45 $6.88 |
| Sep 8, 2026 | $5.99 | $6.72 | $5.93 | $6.66 | +$0.76 | +12.88% | 401,972 | $6.39 | $5.93 $6.72 |
| Sep 4, 2026 | $5.69 | $5.93 | $5.55 | $5.90 | +$0.11 | +1.90% | 139,731 | $5.73 | $5.55 $5.93 |
| Sep 3, 2026 | $5.52 | $5.88 | $5.40 | $5.79 | +$0.36 | +6.63% | 179,843 | $5.66 | $5.40 $5.88 |
| Sep 2, 2026 | $5.54 | $5.69 | $5.35 | $5.43 | $-0.17 | -2.95% | 298,196 | $5.49 | $5.35 $5.69 |
| Sep 1, 2026 | $5.92 | $5.98 | $5.55 | $5.60 | $-0.28 | -4.68% | 119,955 | $5.77 | $5.55 $5.98 |
| Aug 31, 2026 | $5.95 | $6.00 | $5.73 | $5.87 | $-0.24 | -3.93% | 221,033 | $5.85 | $5.73 $6.00 |
| Aug 28, 2026 | $6.27 | $6.27 | $5.91 | $6.11 | $-0.36 | -5.56% | 248,208 | $6.07 | $5.91 $6.27 |
| Aug 27, 2026 | $6.33 | $6.65 | $6.06 | $6.47 | +$0.37 | +6.07% | 308,502 | $6.36 | $6.06 $6.65 |
| Aug 26, 2026 | $6.47 | $7.25 | $5.87 | $6.10 | $-0.17 | -2.71% | 823,634 | $6.64 | $5.87 $7.25 |