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%
QSEA — Quartzsea Acquisition Corporation Ordinary Shares
NasdaqQuartzsea Acquisition Corporation Ordinary Shares
$10.71
-0.01(-0.09%)
- O
- 10.67
- H
- 10.71
- L
- 10.67
- V
- 116.69K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$10.71
Period Return+7.1%
Period High$10.86
Period Low$9.96
Avg Daily Volume32.7K
Total Trading Days328
QSEA — Historical OHLCV Price & Volume Table
May 12, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $10.67 | $10.71 | $10.67 | $10.71 | $-0.01 | -0.09% | 116,694 | $10.71 | $10.67 $10.71 |
| Oct 5, 2026 | $10.72 | $10.72 | $10.72 | $10.72 | +$0.03 | +0.23% | 203 | $10.72 | $10.72 $10.72 |
| Oct 2, 2026 | $10.70 | $10.70 | $10.68 | $10.70 | $-0.02 | -0.14% | 15,010 | $10.69 | $10.68 $10.70 |
| Oct 1, 2026 | $10.72 | $10.72 | $10.71 | $10.71 | +$0.03 | +0.28% | 4,554 | $10.71 | $10.71 $10.72 |
| Sep 30, 2026 | $10.70 | $10.71 | $10.68 | $10.68 | $-0.01 | -0.09% | 16,130 | $10.70 | $10.68 $10.71 |
| Sep 29, 2026 | $10.64 | $10.69 | $10.64 | $10.69 | +$0.03 | +0.28% | 86,823 | $10.69 | $10.64 $10.69 |
| Sep 28, 2026 | $10.66 | $10.66 | $10.66 | $10.66 | +$0.02 | +0.19% | 388 | $10.66 | $10.66 $10.66 |
| Sep 25, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | $-0.01 | -0.09% | 996 | $10.64 | $10.64 $10.64 |
| Sep 24, 2026 | $10.65 | $10.65 | $10.64 | $10.65 | +$0.00 | +0.00% | 1,143 | $10.65 | $10.64 $10.65 |
| Sep 23, 2026 | $10.64 | $10.65 | $10.64 | $10.65 | +$0.01 | +0.09% | 2,173 | $10.64 | $10.64 $10.65 |
| Sep 22, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | +$0.00 | +0.00% | 43,463 | $10.64 | $10.64 $10.64 |
| Sep 21, 2026 | $10.64 | $10.64 | $10.64 | $10.64 | $-0.01 | -0.09% | 1,185 | $10.64 | $10.64 $10.64 |
| Sep 18, 2026 | $10.65 | $10.66 | $10.65 | $10.65 | +$0.01 | +0.05% | 3,891 | $10.65 | $10.65 $10.66 |
| Sep 17, 2026 | $10.64 | $10.65 | $10.64 | $10.65 | +$0.02 | +0.14% | 2,091 | $10.64 | $10.64 $10.65 |
| Sep 16, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $-0.01 | -0.09% | 327 | $10.63 | $10.63 $10.63 |
| Sep 15, 2026 | $10.62 | $10.64 | $10.62 | $10.64 | +$0.01 | +0.09% | 4,848 | $10.62 | $10.62 $10.64 |
| Sep 14, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $-0.01 | -0.09% | 4,714 | $10.63 | $10.63 $10.63 |
| Sep 10, 2026 | $10.63 | $10.64 | $10.63 | $10.64 | +$0.03 | +0.28% | 2,249 | $10.63 | $10.63 $10.64 |
| Aug 28, 2026 | $10.62 | $10.63 | $10.61 | $10.61 | +$0.01 | +0.09% | 3,051 | $10.62 | $10.61 $10.63 |
| Aug 25, 2026 | $10.60 | $10.60 | $10.60 | $10.60 | $-0.02 | -0.19% | 1,042 | $10.60 | $10.60 $10.60 |
| Aug 18, 2026 | $10.64 | $10.64 | $10.58 | $10.62 | $-0.03 | -0.28% | 5,195 | $10.60 | $10.58 $10.64 |
| Aug 7, 2026 | $10.65 | $10.65 | $10.57 | $10.65 | +$0.03 | +0.28% | 7,004 | $10.58 | $10.57 $10.65 |
| Aug 4, 2026 | $10.62 | $10.62 | $10.62 | $10.62 | $-0.01 | -0.09% | 51,019 | $10.62 | $10.62 $10.62 |
| Aug 3, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | +$0.01 | +0.09% | 75,550 | $10.63 | $10.63 $10.63 |
| Jul 31, 2026 | $10.59 | $10.62 | $10.59 | $10.62 | $-0.04 | -0.38% | 1,780 | $10.59 | $10.59 $10.62 |
| Jul 29, 2026 | $10.58 | $10.66 | $10.57 | $10.66 | +$0.09 | +0.85% | 16,520 | $10.58 | $10.57 $10.66 |
| Jul 28, 2026 | $10.57 | $10.58 | $10.57 | $10.57 | $-0.01 | -0.09% | 5,736 | $10.57 | $10.57 $10.58 |
| Jul 24, 2026 | $10.58 | $10.58 | $10.58 | $10.58 | +$0.02 | +0.19% | 207 | $10.58 | $10.58 $10.58 |
| Jul 23, 2026 | $10.56 | $10.56 | $10.56 | $10.56 | +$0.00 | +0.00% | 1,062 | $10.56 | $10.56 $10.56 |
| Jul 21, 2026 | $10.54 | $10.56 | $10.54 | $10.56 | +$0.02 | +0.23% | 25,328 | $10.54 | $10.54 $10.56 |