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%
QUMS — Quantumsphere Acquisition Corp. Ordinary Shares
NasdaqQuantumsphere Acquisition Corp. Ordinary Shares
$10.35
+0.00(+0.00%)
- O
- 10.35
- H
- 10.35
- L
- 10.35
- V
- 186
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.35
Period Return+3.92%
Period High$10.36
Period Low$9.92
Avg Daily Volume33.1K
Total Trading Days239
QUMS — Historical OHLCV Price & Volume Table
Sep 30, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.00 | +0.00% | 186 | $10.35 | $10.35 $10.35 |
| Oct 6, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.00 | +0.00% | 195 | $10.35 | $10.35 $10.35 |
| Oct 5, 2026 | $10.35 | $10.36 | $10.35 | $10.35 | +$0.00 | +0.00% | 142,078 | $10.35 | $10.35 $10.36 |
| Oct 2, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | $-0.01 | -0.10% | 175,491 | $10.35 | $10.35 $10.35 |
| Oct 1, 2026 | $10.36 | $10.36 | $10.36 | $10.36 | +$0.01 | +0.10% | 242 | $10.36 | $10.36 $10.36 |
| Sep 30, 2026 | $10.35 | $10.35 | $10.35 | $10.35 | +$0.01 | +0.10% | 73,038 | $10.35 | $10.35 $10.35 |
| Sep 28, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.00 | +0.00% | 529 | $10.34 | $10.34 $10.34 |
| Sep 24, 2026 | $10.35 | $10.35 | $10.34 | $10.34 | +$0.00 | +0.00% | 25,679 | $10.34 | $10.34 $10.35 |
| Sep 23, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.00 | +0.00% | 73,504 | $10.34 | $10.34 $10.34 |
| Sep 22, 2026 | $10.33 | $10.34 | $10.33 | $10.34 | +$0.01 | +0.10% | 56,922 | $10.33 | $10.33 $10.34 |
| Sep 21, 2026 | $10.33 | $10.33 | $10.32 | $10.33 | +$0.00 | +0.00% | 25,588 | $10.33 | $10.32 $10.33 |
| Sep 18, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.01 | +0.10% | 5,181 | $10.33 | $10.33 $10.33 |
| Sep 17, 2026 | $10.33 | $10.34 | $10.32 | $10.32 | $-0.02 | -0.19% | 45,309 | $10.33 | $10.32 $10.34 |
| Sep 11, 2026 | $10.34 | $10.34 | $10.34 | $10.34 | +$0.01 | +0.10% | 358 | $10.34 | $10.34 $10.34 |
| Sep 10, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 50,196 | $10.33 | $10.33 $10.33 |
| Sep 9, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 50,239 | $10.33 | $10.33 $10.33 |
| Sep 8, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 77,419 | $10.33 | $10.33 $10.33 |
| Sep 4, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 285 | $10.33 | $10.33 $10.33 |
| Sep 3, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 140 | $10.33 | $10.33 $10.33 |
| Sep 2, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.00 | +0.00% | 211 | $10.33 | $10.33 $10.33 |
| Aug 28, 2026 | $10.33 | $10.33 | $10.33 | $10.33 | +$0.01 | +0.10% | 152 | $10.33 | $10.33 $10.33 |
| Aug 27, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +$0.00 | +0.00% | 23,713 | $10.31 | $10.31 $10.32 |
| Aug 26, 2026 | $10.32 | $10.32 | $10.32 | $10.32 | +$0.00 | +0.00% | 151 | $10.32 | $10.32 $10.32 |
| Aug 21, 2026 | $10.33 | $10.33 | $10.32 | $10.32 | +$0.00 | +0.00% | 20,511 | $10.32 | $10.32 $10.33 |
| Aug 19, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +$0.01 | +0.10% | 186,367 | $10.31 | $10.31 $10.32 |
| Aug 18, 2026 | $10.31 | $10.32 | $10.31 | $10.31 | $-0.01 | -0.05% | 943 | $10.31 | $10.31 $10.32 |
| Aug 17, 2026 | $10.31 | $10.32 | $10.31 | $10.32 | +$0.01 | +0.05% | 2,596 | $10.31 | $10.31 $10.32 |
| Aug 14, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | +$0.00 | +0.00% | 20,975 | $10.31 | $10.31 $10.31 |
| Aug 13, 2026 | $10.31 | $10.31 | $10.31 | $10.31 | +$0.01 | +0.10% | 238 | $10.31 | $10.31 $10.31 |
| Aug 12, 2026 | $10.30 | $10.30 | $10.30 | $10.30 | +$0.00 | +0.00% | 44,276 | $10.30 | $10.30 $10.30 |