5 DAY PERFORMANCE
-0.67%
1 MONTH PERFORMANCE
+10.37%
3 MONTH PERFORMANCE
+37.96%
6 MONTH PERFORMANCE
-23.98%
YEAR-TO-DATE PERFORMANCE
-19.89%
1 YEAR PERFORMANCE
-11.31%
Quest Resource Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.45 | $1.50 (3.45%) | $1.50 | $1.45 | 27.21 K | |
| 08/13/2026 | $1.45 | $1.46 (0.69%) | $1.49 | $1.45 | 8.80 K | $31.15 M |
| 08/12/2026 | $1.38 | $1.42 (2.9%) | $1.48 | $1.38 | 17.34 K | $30.29 M |
| 08/11/2026 | $1.46 | $1.39 (-4.79%) | $1.48 | $1.38 | 26.40 K | $29.65 M |
| 08/10/2026 | $1.49 | $1.48 (-0.67%) | $1.50 | $1.36 | 30.90 K | $31.57 M |
| 08/07/2026 | $1.37 | $1.50 (9.49%) | $1.50 | $1.37 | 132.27 K | $32.00 M |
| 08/06/2026 | $1.24 | $1.27 (2.42%) | $1.29 | $1.22 | 37.10 K | $27.09 M |
| 08/05/2026 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 29.30 K | $26.88 M |
| 08/04/2026 | $1.28 | $1.24 (-3.13%) | $1.33 | $1.24 | 20.23 K | $26.45 M |
| 08/03/2026 | $1.27 | $1.29 (1.57%) | $1.33 | $1.27 | 9.40 K | $27.52 M |
| 07/31/2026 | $1.29 | $1.27 (-1.55%) | $1.31 | $1.25 | 9.55 K | $27.09 M |
| 07/30/2026 | $1.33 | $1.32 (-0.75%) | $1.34 | $1.25 | 13.04 K | $28.16 M |
| 07/29/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.29 | 2.01 K | $27.95 M |
| 07/28/2026 | $1.30 | $1.35 (3.85%) | $1.36 | $1.29 | 25.20 K | $28.80 M |
| 07/27/2026 | $1.23 | $1.25 (1.63%) | $1.32 | $1.23 | 12.10 K | $26.67 M |
| 07/24/2026 | $1.21 | $1.23 (1.65%) | $1.28 | $1.21 | 12.02 K | $26.24 M |
| 07/23/2026 | $1.23 | $1.25 (1.63%) | $1.27 | $1.23 | 8.40 K | $26.67 M |
| 07/22/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.25 | 8.80 K | $26.67 M |
| 07/21/2026 | $1.31 | $1.29 (-1.53%) | $1.36 | $1.26 | 61.40 K | $27.52 M |
| 07/20/2026 | $1.32 | $1.31 (-0.76%) | $1.34 | $1.28 | 5.02 K | $27.95 M |
| 07/17/2026 | $1.27 | $1.35 (6.3%) | $1.35 | $1.27 | 4.33 K | $28.80 M |
| 07/16/2026 | $1.55 | $1.33 (-14.19%) | $1.55 | $1.29 | 24.65 K | $28.37 M |
| 07/15/2026 | $1.34 | $1.32 (-1.49%) | $1.40 | $1.32 | 28.72 K | $28.16 M |
| 07/14/2026 | $1.29 | $1.35 (4.65%) | $1.54 | $1.29 | 10.50 K | $28.80 M |
| 07/13/2026 | $1.27 | $1.30 (2.36%) | $1.35 | $1.27 | 7.30 K | $27.73 M |
| 07/10/2026 | $1.28 | $1.28 (0%) | $1.30 | $1.26 | 18.30 K | $27.31 M |
| 07/09/2026 | $1.27 | $1.29 (1.57%) | $1.30 | $1.27 | 9.05 K | $27.52 M |
| 07/08/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 22.80 K | $26.67 M |
| 07/07/2026 | $1.24 | $1.27 (2.42%) | $1.28 | $1.24 | 3.70 K | $27.09 M |
| 07/06/2026 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.23 | 35.41 K | $26.67 M |
| 07/02/2026 | $1.25 | $1.29 (3.2%) | $1.29 | $1.25 | 8.36 K | $27.52 M |
| 07/01/2026 | $1.24 | $1.24 (0%) | $1.30 | $1.24 | 18.00 K | $26.45 M |
| 06/30/2026 | $1.25 | $1.26 (0.8%) | $1.28 | $1.21 | 17.05 K | $26.88 M |
| 06/29/2026 | $1.21 | $1.23 (1.65%) | $1.29 | $1.15 | 65.44 K | $26.24 M |
| 06/26/2026 | $1.36 | $1.24 (-8.82%) | $1.46 | $1.24 | 102.40 K | $26.45 M |
| 06/25/2026 | $1.38 | $1.37 (-0.72%) | $1.47 | $1.35 | 31.10 K | $29.23 M |
| 06/24/2026 | $1.37 | $1.39 (1.46%) | $1.59 | $1.37 | 19.95 K | $29.65 M |
| 06/23/2026 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.35 | 47.50 K | $29.44 M |
| 06/22/2026 | $1.38 | $1.43 (3.62%) | $1.47 | $1.38 | 15.13 K | $30.51 M |
| 06/18/2026 | $1.43 | $1.34 (-6.29%) | $1.54 | $1.34 | 117.90 K | $28.59 M |
| 06/17/2026 | $1.48 | $1.42 (-4.05%) | $1.54 | $1.38 | 39.32 K | $30.29 M |
| 06/16/2026 | $1.20 | $1.45 (20.83%) | $1.60 | $1.18 | 423.10 K | $30.93 M |
| 06/15/2026 | $1.37 | $1.37 (0%) | $1.41 | $1.34 | 19.93 K | $29.23 M |
| 06/12/2026 | $1.37 | $1.37 (0%) | $1.38 | $1.34 | 16.95 K | $29.23 M |
| 06/11/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.31 | 13.51 K | $28.37 M |
| 06/10/2026 | $1.40 | $1.35 (-3.57%) | $1.42 | $1.35 | 27.85 K | $28.80 M |
| 06/09/2026 | $1.31 | $1.40 (6.87%) | $1.44 | $1.31 | 26.20 K | $29.87 M |
| 06/08/2026 | $1.27 | $1.28 (0.79%) | $1.30 | $1.25 | 11.93 K | $27.31 M |
| 06/05/2026 | $1.39 | $1.26 (-9.35%) | $1.39 | $1.25 | 29.50 K | $26.88 M |
| 06/04/2026 | $1.38 | $1.37 (-0.72%) | $1.46 | $1.32 | 20.60 K | $29.23 M |
| 06/03/2026 | $1.34 | $1.37 (2.24%) | $1.39 | $1.33 | 35.06 K | $29.23 M |
| 06/02/2026 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.30 | 31.82 K | $28.59 M |
| 06/01/2026 | $1.18 | $1.36 (15.25%) | $1.37 | $1.16 | 91.70 K | $29.01 M |
| 05/29/2026 | $1.16 | $1.18 (1.72%) | $1.19 | $1.16 | 12.30 K | $25.17 M |
| 05/28/2026 | $1.14 | $1.19 (4.39%) | $1.22 | $1.14 | 215.11 K | $25.39 M |
| 05/27/2026 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 33.30 K | $24.32 M |
| 05/26/2026 | $1.14 | $1.12 (-1.75%) | $1.15 | $1.11 | 17.70 K | $23.89 M |
| 05/22/2026 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 8.40 K | $24.53 M |
| 05/21/2026 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 10.90 K | $24.32 M |
| 05/20/2026 | $1.14 | $1.14 (0%) | $1.16 | $1.11 | 34.04 K | $24.32 M |
| 05/19/2026 | $1.10 | $1.14 (3.64%) | $1.15 | $1.06 | 16.75 K | $24.32 M |
| 05/18/2026 | $1.04 | $1.08 (3.85%) | $1.12 | $1.02 | 44.80 K | $23.04 M |
| 05/15/2026 | $1.05 | $1.05 (0%) | $1.10 | $1.05 | 18.86 K | $22.40 M |
| 05/14/2026 | $1.07 | $1.08 (0.93%) | $1.09 | $1.06 | 9.00 K | $23.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
