QumulusAI Stock Price History
NASDAQ: QMLSTechnologyEDP ServicesUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QMLS price history at a glance
The price history for QumulusAI (QMLS) on this page begins on July 13, 2026, when the stock closed at $14.28; it most recently closed at $5.25 on October 5, 2026. The highest price in this record is $38.00, reached on July 13, 2026; the latest close is 86.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $38.00
- Date of high
- Jul 13, 2026
- Low since 2026
- $5.06
- Date of low
- Sep 14, 2026
- 52-week high
- $38.00
- 52-week low
- $5.06
- Last close
- $5.25
QMLS returns
1 week
-19.60%
1 month
-19.85%
3 months
-75.50%
QMLS price return, excluding dividends.
QMLS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.74 | 5.78 | 5.21 | 5.25 | -7.08% | |
| 5.66 | 5.77 | 5.48 | 5.65 | -1.05% | |
| 6.10 | 6.21 | 5.64 | 5.71 | -7.31% | |
| 6.15 | 6.26 | 6.05 | 6.16 | 0.00% | |
| 6.53 | 6.53 | 6.05 | 6.16 | -5.67% | |
| 6.20 | 6.93 | 6.08 | 6.53 | +7.58% | |
| 6.38 | 6.40 | 5.89 | 6.07 | -6.33% | |
| 6.33 | 6.90 | 6.29 | 6.48 | -0.77% | |
| 8.15 | 8.20 | 5.92 | 6.53 | -8.80% | |
| 7.08 | 7.44 | 6.93 | 7.16 | +0.56% | |
| 6.80 | 7.25 | 6.56 | 7.12 | +4.40% | |
| 6.95 | 7.25 | 6.66 | 6.82 | -4.21% | |
| 8.18 | 8.40 | 6.77 | 7.12 | -11.66% | |
| 8.10 | 8.38 | 7.88 | 8.06 | -0.49% | |
| 7.12 | 8.18 | 7.02 | 8.10 | +10.96% | |
| 6.02 | 7.71 | 6.00 | 7.30 | +20.26% | |
| 5.40 | 6.12 | 5.40 | 6.07 | +12.83% | |
| 5.50 | 5.75 | 5.06 | 5.38 | -2.36% | |
| 5.81 | 6.16 | 5.50 | 5.51 | -5.16% | |
| 6.30 | 6.90 | 5.75 | 5.81 | -9.08% | |
| 6.72 | 6.93 | 6.28 | 6.39 | -4.77% | |
| 6.52 | 7.50 | 6.49 | 6.71 | +2.44% | |
| 6.54 | 6.88 | 6.45 | 6.55 | -1.65% | |
| 5.99 | 6.72 | 5.93 | 6.66 | +12.88% | |
| 5.69 | 5.93 | 5.55 | 5.90 | +1.90% | |
| 5.52 | 5.88 | 5.40 | 5.79 | +6.63% | |
| 5.54 | 5.69 | 5.35 | 5.43 | -3.04% | |
| 5.92 | 5.98 | 5.55 | 5.60 | -4.60% | |
| 5.95 | 6.00 | 5.73 | 5.87 | -3.93% | |
| 6.27 | 6.27 | 5.91 | 6.11 | -5.56% | |
| 6.33 | 6.65 | 6.06 | 6.47 | +6.07% | |
| 6.47 | 7.25 | 5.87 | 6.10 | -2.71% | |
| 5.93 | 6.55 | 5.68 | 6.27 | +6.45% | |
| 5.91 | 6.05 | 5.54 | 5.89 | +0.51% | |
| 5.44 | 6.11 | 5.44 | 5.86 | +9.33% | |
| 6.15 | 6.20 | 5.31 | 5.36 | -9.31% | |
| 6.74 | 7.05 | 5.81 | 5.91 | -12.31% | |
| 6.85 | 7.12 | 6.36 | 6.74 | -5.60% | |
| 7.24 | 7.96 | 6.75 | 7.14 | -2.46% | |
| 7.29 | 7.60 | 7.05 | 7.32 | +1.24% | |
| 6.30 | 7.80 | 6.29 | 7.23 | +14.94% | |
| 6.34 | 6.67 | 6.09 | 6.29 | +2.95% | |
| 6.23 | 6.37 | 5.76 | 6.11 | +2.69% | |
| 6.22 | 6.53 | 5.85 | 5.95 | -4.03% | |
| 6.27 | 6.45 | 6.00 | 6.20 | +2.99% | |
| 6.15 | 6.32 | 5.95 | 6.02 | -0.33% | |
| 7.12 | 7.25 | 6.00 | 6.04 | -14.93% | |
| 7.02 | 7.94 | 6.87 | 7.10 | +1.87% | |
| 6.95 | 7.25 | 6.60 | 6.97 | +3.11% | |
| 6.83 | 7.17 | 6.48 | 6.76 | +1.81% | |
| 6.23 | 6.85 | 6.10 | 6.64 | +3.75% | |
| 6.25 | 6.77 | 5.75 | 6.40 | -1.23% | |
| 6.20 | 6.90 | 5.50 | 6.48 | +0.15% | |
| 7.30 | 7.60 | 6.46 | 6.47 | -9.64% | |
| 7.86 | 7.91 | 7.02 | 7.16 | -12.68% | |
| 9.11 | 9.49 | 7.03 | 8.20 | -10.48% | |
| 6.51 | 11.58 | 5.80 | 9.16 | +34.51% | |
| 8.75 | 9.14 | 5.40 | 6.81 | -28.24% | |
| 12.83 | 13.25 | 9.15 | 9.49 | -33.54% | |
| 17.25 | 17.25 | 12.25 | 14.28 | -33.36% | |
| 38.00 | 38.00 | 14.07 | 21.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QMLS chart for longer ranges.