QVC Group Inc. (QVCGA)
NASDAQ: QVCGA
· Real-Time Price · USD
4.19
-0.24 (-5.42%)
At close: Aug 15, 2025, 3:59 PM
4.14
-1.19%
After-hours: Aug 15, 2025, 06:48 PM EDT
QVCGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.02 | 4.55 | 3.83 | 4.43 | 4.43 | 8.58% | 142,019 |
| Aug 13, 2025 | 4.14 | 4.27 | 4.02 | 4.08 | 4.08 | -2.16% | 61,007 |
| Aug 12, 2025 | 4.64 | 4.65 | 4.01 | 4.17 | 4.17 | -10.13% | 160,847 |
| Aug 11, 2025 | 4.27 | 4.85 | 3.87 | 4.64 | 4.64 | 11.54% | 377,500 |
| Aug 8, 2025 | 3.46 | 4.24 | 3.34 | 4.16 | 4.16 | 21.64% | 402,101 |
| Aug 7, 2025 | 3.06 | 4.16 | 3.06 | 3.42 | 3.42 | 5.88% | 398,830 |
| Aug 6, 2025 | 3.31 | 3.42 | 3.02 | 3.23 | 3.23 | -3.00% | 176,400 |
| Aug 5, 2025 | 3.53 | 3.56 | 3.31 | 3.33 | 3.33 | -4.03% | 97,400 |
| Aug 4, 2025 | 3.36 | 3.66 | 3.36 | 3.47 | 3.47 | 1.76% | 80,761 |
| Aug 1, 2025 | 3.90 | 3.92 | 3.38 | 3.41 | 3.41 | -12.11% | 131,900 |
| Jul 31, 2025 | 3.94 | 4.09 | 3.66 | 3.88 | 3.88 | -1.52% | 217,454 |
| Jul 30, 2025 | 4.16 | 4.55 | 3.85 | 3.94 | 3.94 | -5.29% | 234,436 |
| Jul 29, 2025 | 3.87 | 4.48 | 3.77 | 4.16 | 4.16 | 7.22% | 278,988 |
| Jul 28, 2025 | 4.02 | 4.66 | 3.70 | 3.88 | 3.88 | -2.27% | 516,420 |
| Jul 25, 2025 | 3.23 | 4.56 | 3.08 | 3.97 | 3.97 | 25.24% | 1,309,500 |
| Jul 24, 2025 | 3.23 | 3.29 | 3.10 | 3.17 | 3.17 | -3.35% | 100,275 |
| Jul 23, 2025 | 3.39 | 3.75 | 3.17 | 3.28 | 3.28 | -3.24% | 379,600 |
| Jul 22, 2025 | 2.93 | 5.75 | 2.90 | 3.39 | 3.39 | 15.70% | 9,503,300 |
| Jul 21, 2025 | 2.84 | 2.96 | 2.84 | 2.93 | 2.93 | 4.27% | 50,941 |
| Jul 18, 2025 | 2.80 | 2.91 | 2.76 | 2.81 | 2.81 | 0.36% | 27,478 |