QCAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	24.89	24.96	24.89	24.94	24.94	0.28%	4,190
May 27, 2026	24.89	24.90	24.82	24.87	24.87	-0.05%	26,789
May 26, 2026	24.91	24.91	24.86	24.88	24.88	0.34%	6,396
May 22, 2026	24.83	24.84	24.80	24.80	24.80	0.16%	14,841
May 21, 2026	24.69	24.77	24.69	24.76	24.76	0.02%	5,689
May 20, 2026	24.74	24.76	24.74	24.76	24.75	0.36%	406
May 19, 2026	24.63	24.77	24.63	24.67	24.67	-0.08%	132,975
May 18, 2026	24.67	24.69	24.64	24.69	24.68	-	1,034
May 15, 2026	24.66	24.71	24.66	24.69	24.69	-0.34%	7,622
May 14, 2026	24.81	24.81	24.73	24.77	24.77	0.22%	13,228
May 13, 2026	24.71	24.74	24.70	24.72	24.71	0.22%	19,079
May 12, 2026	24.68	24.69	24.58	24.66	24.66	-0.24%	10,368
May 11, 2026	24.63	24.75	24.63	24.72	24.72	0.04%	48,115
May 8, 2026	24.65	24.73	24.65	24.71	24.71	0.37%	13,550
May 7, 2026	24.62	24.66	24.57	24.62	24.62	0.07%	21,898
May 6, 2026	24.54	24.60	24.54	24.60	24.60	0.46%	32,147
May 5, 2026	24.47	24.49	24.44	24.49	24.49	0.43%	15,286
May 4, 2026	24.40	24.42	24.35	24.39	24.39	-0.06%	17,615
May 1, 2026	24.39	24.43	24.35	24.40	24.40	0.29%	38,969
Apr 30, 2026	24.15	24.37	24.15	24.33	24.33	0.37%	59,102
Apr 29, 2026	24.18	24.25	24.18	24.24	24.24	0.12%	46,643
Apr 28, 2026	24.13	24.21	24.13	24.21	24.21	-0.21%	91,135
Apr 27, 2026	24.27	24.28	24.21	24.26	24.26	-0.16%	88,904
Apr 24, 2026	24.21	24.30	24.20	24.30	24.30	0.86%	125,792
Apr 23, 2026	24.13	24.20	24.05	24.09	24.09	-0.36%	48,181
Apr 22, 2026	24.11	24.19	24.06	24.18	24.18	0.55%	172,081
Apr 21, 2026	24.05	24.13	24.01	24.05	24.05	-0.09%	2,980,965
Apr 20, 2026	24.05	24.09	24.01	24.07	24.07	-0.17%	102,449
Apr 17, 2026	24.00	24.11	24.00	24.11	24.11	0.04%	106,532
Apr 16, 2026	24.07	24.10	24.06	24.10	24.10	0.10%	29,692
Apr 15, 2026	24.08	24.10	24.07	24.08	24.08	-	9,501
Apr 14, 2026	24.09	24.10	24.07	24.08	24.08	0.02%	7,981
Apr 13, 2026	24.05	24.09	24.04	24.07	24.07	-0.02%	15,281
Apr 10, 2026	24.08	24.09	24.08	24.08	24.08	0.04%	2,355
Apr 9, 2026	24.13	24.13	24.07	24.07	24.07	-	3,465
Apr 8, 2026	24.05	24.07	24.05	24.07	24.07	0.12%	272
Apr 7, 2026	24.00	24.06	24.00	24.04	24.04	-0.02%	364
Apr 6, 2026	24.05	24.05	24.04	24.04	24.04	0.04%	601
Apr 2, 2026	24.04	24.04	23.99	24.03	24.03	0.17%	857
Apr 1, 2026	24.01	24.01	23.98	23.99	23.99	-0.02%	1,226
Mar 31, 2026	24.00	24.00	24.00	24.00	24.00	0.35%	124
Mar 30, 2026	23.91	23.92	23.89	23.91	23.91	0.06%	5,628
Mar 27, 2026	23.93	23.93	23.88	23.90	23.90	-0.14%	2,596
Mar 26, 2026	23.92	23.94	23.92	23.93	23.93	-0.17%	546