BIT:1QLYS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	71.62	71.62	71.62	71.62	71.62	-2.80%	-
Apr 15, 2026	73.68	73.68	73.68	73.68	73.68	4.93%	-
Apr 14, 2026	71.54	72.54	70.00	70.22	70.22	4.68%	180
Apr 13, 2026	67.08	67.08	67.08	67.08	67.08	4.29%	-
Apr 10, 2026	67.64	67.64	65.38	64.32	64.32	-6.16%	147
Apr 9, 2026	76.96	76.96	69.78	68.54	68.54	-9.91%	37
Apr 8, 2026	83.26	83.26	75.98	76.08	76.08	-2.84%	326
Apr 7, 2026	78.30	78.30	78.30	78.30	78.30	1.77%	-
Apr 2, 2026	76.94	76.94	76.94	76.94	76.94	2.04%	-
Apr 1, 2026	77.00	77.20	75.38	75.40	75.40	0.83%	321
Mar 31, 2026	74.78	74.78	74.78	74.78	74.78	-2.88%	-
Mar 30, 2026	77.00	77.00	77.00	77.00	77.00	2.23%	-
Mar 27, 2026	75.32	75.32	75.32	75.32	75.32	-4.90%	-
Mar 26, 2026	79.20	79.20	79.20	79.20	79.20	0.38%	-
Mar 25, 2026	78.90	78.90	78.90	78.90	78.90	-0.95%	-
Mar 24, 2026	79.66	79.66	79.66	79.66	79.66	-4.25%	-
Mar 23, 2026	83.20	83.20	83.20	83.20	83.20	-0.34%	-
Mar 20, 2026	83.48	83.48	83.48	83.48	83.48	0.63%	-
Mar 19, 2026	82.96	82.96	82.96	82.96	82.96	-0.98%	-
Mar 18, 2026	83.78	83.78	83.78	83.78	83.78	1.31%	-
Mar 17, 2026	82.70	82.70	82.70	82.70	82.70	-2.41%	-
Mar 16, 2026	86.06	86.06	86.06	84.74	84.74	-0.75%	6
Mar 13, 2026	85.38	85.38	85.38	85.38	85.38	0.92%	-
Mar 12, 2026	84.60	84.60	84.60	84.60	84.60	3.32%	-
Mar 11, 2026	81.88	81.88	81.88	81.88	81.88	-0.58%	-
Mar 10, 2026	82.36	82.36	82.36	82.36	82.36	-1.65%	-
Mar 9, 2026	83.00	83.00	83.00	83.74	83.74	-2.26%	12
Mar 6, 2026	85.68	85.68	85.68	85.68	85.68	0.87%	-
Mar 5, 2026	86.62	86.62	86.62	84.94	84.94	0.54%	7
Mar 4, 2026	84.48	84.48	84.48	84.48	84.48	2.28%	-
Mar 3, 2026	82.86	82.86	82.46	82.60	82.60	2.08%	42
Mar 2, 2026	80.84	81.68	80.72	80.92	80.92	4.12%	342
Feb 27, 2026	77.68	77.68	77.68	77.72	77.72	-3.14%	100
Feb 26, 2026	80.24	80.24	80.24	80.24	80.24	5.69%	-
Feb 25, 2026	76.04	76.04	76.04	75.92	75.92	2.82%	2
Feb 24, 2026	73.84	73.84	73.84	73.84	73.84	0.79%	-
Feb 23, 2026	80.78	82.26	77.06	73.26	73.26	-17.30%	192
Feb 20, 2026	88.00	88.00	88.00	88.58	88.58	1.26%	11
Feb 19, 2026	87.48	87.48	87.48	87.48	87.48	0.23%	-
Feb 18, 2026	87.28	87.28	87.28	87.28	87.28	-0.95%	-
Feb 17, 2026	89.06	89.06	89.06	88.12	88.12	-7.42%	3
Feb 16, 2026	92.04	92.86	90.00	95.18	95.18	6.28%	197
Feb 13, 2026	89.56	89.56	89.56	89.56	89.56	-1.06%	-
Feb 12, 2026	93.34	93.34	93.34	90.52	90.52	-2.39%	37
Feb 11, 2026	92.74	92.74	92.74	92.74	92.74	-2.91%	-
Feb 10, 2026	95.52	95.52	95.52	95.52	95.52	4.65%	-
Feb 9, 2026	91.28	91.28	91.28	91.28	91.28	-7.82%	-
Feb 6, 2026	99.02	99.02	99.02	99.02	99.02	-12.22%	-
Feb 5, 2026	112.80	112.80	112.80	112.80	112.80	2.59%	-
Feb 4, 2026	107.50	107.50	107.50	109.95	109.95	2.42%	1