QCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	25.06	25.08	25.05	25.07	-	-	4
Aug 7, 2026	25.03	25.07	25.03	25.07	25.07	0.36%	2,807
Aug 6, 2026	24.96	24.98	24.96	24.98	24.98	-0.05%	5,855
Aug 5, 2026	25.00	25.03	24.98	25.00	25.00	-0.01%	11,550
Aug 4, 2026	24.95	25.03	24.95	25.00	25.00	0.70%	15,058
Aug 3, 2026	24.71	24.87	24.71	24.82	24.82	0.50%	41,732
Jul 31, 2026	24.68	24.71	24.65	24.70	24.70	0.37%	18,245
Jul 30, 2026	24.58	24.63	24.56	24.61	24.61	1.15%	7,280
Jul 29, 2026	24.36	24.48	24.33	24.33	24.33	-0.65%	15,369
Jul 28, 2026	24.38	24.51	24.38	24.49	24.49	-0.30%	24,166
Jul 27, 2026	24.59	24.59	24.49	24.57	24.56	0.12%	13,710
Jul 24, 2026	24.59	24.65	24.52	24.54	24.54	-0.30%	17,301
Jul 23, 2026	24.60	24.63	24.58	24.61	24.61	-0.65%	14,211
Jul 22, 2026	24.76	24.79	24.76	24.77	24.77	-0.12%	5,335
Jul 21, 2026	24.69	24.80	24.69	24.80	24.80	0.52%	4,722
Jul 20, 2026	24.72	24.74	24.67	24.67	24.67	0.04%	2,498
Jul 17, 2026	24.55	24.70	24.54	24.66	24.66	-0.28%	31,684
Jul 16, 2026	24.82	24.83	24.73	24.73	24.73	-0.58%	5,863
Jul 15, 2026	24.89	24.89	24.84	24.88	24.88	-	5,323
Jul 14, 2026	24.74	24.89	24.74	24.88	24.87	0.28%	3,375
Jul 13, 2026	24.86	24.86	24.80	24.81	24.81	-0.42%	14,363
Jul 10, 2026	24.90	24.93	24.89	24.91	24.91	0.14%	1,264
Jul 9, 2026	24.85	24.89	24.85	24.87	24.87	0.54%	1,681
Jul 8, 2026	24.66	24.76	24.66	24.74	24.74	0.05%	4,873
Jul 7, 2026	24.70	24.76	24.69	24.73	24.73	-0.50%	3,367
Jul 6, 2026	24.87	24.89	24.84	24.85	24.85	0.37%	40,921
Jul 2, 2026	24.79	24.79	24.70	24.76	24.76	-0.28%	10,960
Jul 1, 2026	24.86	24.87	24.83	24.83	24.83	-0.32%	521
Jun 30, 2026	24.89	24.92	24.89	24.91	24.91	0.37%	34,350
Jun 29, 2026	24.77	24.82	24.77	24.82	24.82	0.55%	3,013
Jun 26, 2026	24.70	24.71	24.65	24.68	24.68	-0.08%	8,806
Jun 25, 2026	24.68	24.73	24.68	24.70	24.70	0.32%	5,606
Jun 24, 2026	24.72	24.72	24.60	24.62	24.62	-0.16%	8,303
Jun 23, 2026	24.65	24.73	24.63	24.66	24.66	-0.96%	18,245
Jun 22, 2026	24.93	24.93	24.85	24.90	24.90	0.01%	6,361
Jun 18, 2026	24.88	24.92	24.87	24.90	24.90	0.68%	3,952
Jun 17, 2026	24.85	24.88	24.73	24.73	24.73	-0.46%	13,212
Jun 16, 2026	24.91	24.92	24.84	24.84	24.84	-0.44%	984
Jun 15, 2026	24.87	24.98	24.87	24.96	24.96	0.81%	7,629
Jun 12, 2026	24.76	24.78	24.75	24.76	24.76	0.18%	1,089
Jun 11, 2026	24.53	24.74	24.52	24.71	24.71	1.06%	67,622
Jun 10, 2026	24.64	24.64	24.45	24.45	24.45	-0.70%	46,796
Jun 9, 2026	24.82	24.82	24.51	24.62	24.62	-0.42%	35,550
Jun 8, 2026	24.74	24.78	24.72	24.73	24.73	0.48%	16,975
Jun 5, 2026	24.83	24.83	24.61	24.61	24.61	-1.40%	8,907
Jun 4, 2026	24.92	24.97	24.92	24.96	24.96	-	4,949
Jun 3, 2026	24.98	24.98	24.93	24.96	24.96	-0.08%	34,527
Jun 2, 2026	24.97	24.99	24.95	24.98	24.98	0.06%	9,454
Jun 1, 2026	25.16	25.16	24.95	24.96	24.96	-0.02%	16,234
May 29, 2026	24.97	24.97	24.94	24.97	24.96	0.10%	3,183