QS Stock Prices

Data as of Oct 28, 2026

Last

4.24

Change

+0.06

Open

4.17

Previous

4.18

High

4.26

Low

4.10

Bid

-

Ask

-

Volume

10,664,823

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.727

Hist Vol

0.680

Opt Volume

13,091

Open Int

708,296

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.17	4.26	4.10	4.24	+0.06	10,664,823	13,091	0.727	0.680
Oct 27, 2026	3.97	4.27	3.96	4.18	+0.28	16,933,255	22,305	0.682	0.681
Oct 26, 2026	4.01	4.02	3.82	3.90	-0.13	13,536,411	17,188	0.896	0.677
Oct 23, 2026	4.08	4.18	4.01	4.03	-0.12	14,201,152	14,189	0.792	0.692
Oct 22, 2026	4.31	4.51	3.90	4.15	+0.17	33,358,012	39,977	0.889	0.696
Oct 21, 2026	4.05	4.09	3.98	3.98	+0.00	12,531,036	31,714	0.911	0.707
Oct 20, 2026	3.86	4.07	3.84	3.98	+0.08	10,760,394	13,420	0.983	0.708
Oct 19, 2026	4.10	4.10	3.87	3.90	-0.11	11,118,007	17,609	1.137	0.709
Oct 16, 2026	4.21	4.25	4.00	4.01	-0.22	15,415,829	13,728	0.965	0.709
Oct 15, 2026	3.81	4.29	3.80	4.23	+0.30	16,726,266	26,618	0.952	0.721
Oct 14, 2026	4.03	4.07	3.85	3.93	-0.19	14,357,075	27,882	0.878	0.721
Oct 13, 2026	4.19	4.25	4.12	4.12	-0.15	12,073,382	24,061	0.870	0.720
Oct 12, 2026	4.55	4.55	4.26	4.27	-0.31	15,817,850	20,381	0.884	0.735
Oct 9, 2026	4.71	4.74	4.52	4.58	+0.00	11,781,787	23,981	0.735	0.732
Oct 8, 2026	4.75	4.76	4.40	4.58	+0.06	21,846,434	28,931	0.761	0.732
Oct 7, 2026	4.56	4.58	4.46	4.52	-0.13	11,233,208	10,872	0.744	0.732
Oct 6, 2026	4.68	4.72	4.62	4.65	+0.03	13,551,397	8,808	0.712	0.732
Oct 5, 2026	4.56	4.64	4.46	4.62	+0.05	14,641,442	13,400	0.751	0.732
Oct 2, 2026	4.75	4.75	4.55	4.57	+0.00	11,409,940	9,361	0.684	0.740
Oct 1, 2026	4.65	4.78	4.56	4.59	-0.05	10,854,366	10,966	0.708	0.739
Sep 30, 2026	4.66	4.80	4.56	4.65	+0.05	11,647,818	22,925	0.714	0.759
Sep 29, 2026	4.65	4.73	4.55	4.59	+0.03	11,482,664	18,819	0.712	0.759
Sep 28, 2026	4.83	4.84	4.54	4.56	-0.35	15,860,447	32,827	0.769	0.759
Sep 25, 2026	4.99	5.07	4.91	4.91	-0.03	8,359,606	20,402	0.641	0.756
Sep 24, 2026	4.88	4.96	4.76	4.94	+0.03	11,516,837	20,830	0.640	0.756
Sep 23, 2026	5.03	5.08	4.90	4.91	-0.14	10,704,471	17,213	0.683	0.760
Sep 22, 2026	5.19	5.19	5.02	5.05	-0.05	12,658,473	7,119	0.686	0.759
Sep 21, 2026	5.20	5.30	5.07	5.10	+0.07	12,144,386	16,024	0.778	0.759
Sep 18, 2026	5.24	5.30	4.96	5.03	-0.14	13,878,865	17,328	0.669	0.767
Sep 17, 2026	5.18	5.34	5.15	5.17	+0.17	13,971,640	22,177	0.767	0.785
Sep 16, 2026	5.14	5.16	4.90	5.00	-0.05	11,645,099	13,373	0.696	0.784
Sep 15, 2026	5.19	5.26	4.98	5.05	-0.15	9,961,163	14,214	0.703	0.785
Sep 14, 2026	5.13	5.25	5.12	5.20	-0.08	10,466,830	14,189	0.688	0.785
Sep 11, 2026	5.26	5.31	5.18	5.29	+0.11	6,430,152	10,729	0.632	0.794
Sep 10, 2026	5.09	5.29	5.06	5.18	-0.04	6,480,876	13,040	0.692	0.796
Sep 9, 2026	5.52	5.58	5.21	5.22	-0.37	12,004,180	15,057	0.721	0.796
Sep 8, 2026	5.52	5.72	5.51	5.59	+0.00	10,937,103	20,767	0.724	0.801
Sep 4, 2026	5.45	5.50	5.39	5.48	+0.03	6,161,692	14,117	0.623	0.823
Sep 3, 2026	5.53	5.63	5.41	5.45	+0.00	10,886,428	22,364	0.656	0.823
Sep 2, 2026	5.44	5.55	5.41	5.45	-0.02	8,342,252	30,343	0.679	0.823
Sep 1, 2026	5.46	5.51	5.39	5.47	-0.12	10,902,566	14,692	0.672	0.823
Aug 31, 2026	5.57	5.68	5.52	5.59	-0.02	16,427,811	14,603	0.689	0.824
Aug 28, 2026	5.89	6.08	5.57	5.61	-0.29	18,706,381	21,663	0.623	0.824
Aug 27, 2026	5.82	5.92	5.72	5.90	+0.16	18,775,721	12,774	0.646	0.823
Aug 26, 2026	5.82	5.91	5.64	5.74	-0.08	16,134,494	14,086	0.690	0.823
Aug 25, 2026	5.81	5.90	5.70	5.82	+0.10	16,065,612	13,831	0.696	0.824
Aug 24, 2026	5.81	5.96	5.67	5.72	-0.26	19,981,755	18,422	0.765	0.824
Aug 21, 2026	5.80	6.12	5.79	5.98	+0.28	25,785,917	29,241	0.672	0.823
Aug 20, 2026	5.81	5.82	5.52	5.70	-0.18	19,128,428	16,164	0.704	0.822
Aug 19, 2026	5.83	5.89	5.62	5.88	+0.12	17,370,783	16,320	0.709	0.821
Aug 18, 2026	5.85	5.94	5.66	5.76	-0.36	17,809,900	22,089	0.707	0.828
Aug 17, 2026	6.15	6.20	6.03	6.12	-0.07	14,768,424	15,355	0.766	0.826
Aug 14, 2026	6.25	6.34	6.14	6.19	+0.03	14,610,322	19,675	0.708	0.826
Aug 13, 2026	6.35	6.46	6.08	6.16	-0.22	14,090,907	19,446	0.750	0.827
Aug 12, 2026	6.50	6.53	6.21	6.38	+0.04	20,049,774	23,233	0.743	0.826
Aug 11, 2026	6.22	6.39	6.19	6.34	+0.15	12,206,258	25,551	0.781	0.827
Aug 10, 2026	6.05	6.22	6.01	6.19	+0.11	16,138,104	18,750	0.794	0.827
Aug 7, 2026	5.69	6.12	5.68	6.08	+0.55	17,782,822	43,466	0.753	0.829
Aug 6, 2026	5.44	5.65	5.38	5.53	+0.01	11,622,168	10,538	0.777	0.831
Aug 5, 2026	5.57	5.67	5.48	5.52	-0.17	13,115,944	14,184	0.779	0.832
Aug 4, 2026	5.46	5.75	5.41	5.69	+0.35	14,921,259	30,716	0.848	0.833
Aug 3, 2026	5.20	5.51	5.14	5.34	+0.12	14,334,497	27,620	0.873	0.830
Jul 31, 2026	5.32	5.39	5.09	5.22	-0.01	23,871,992	19,529	0.844	0.831
Jul 30, 2026	5.10	5.25	5.01	5.23	+0.27	25,871,353	17,326	0.848	0.831
Jul 29, 2026	5.12	5.21	4.92	4.96	-0.21	29,357,406	16,975	0.858	0.831
Jul 28, 2026	5.00	5.20	4.77	5.17	-0.01	43,084,255	18,627	0.894	0.847

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.