Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	20,060
Mar 19, 2026	0.42	0.44	0.40	0.41	0.41	1.25%	221,590
Mar 18, 2026	0.42	0.46	0.40	0.40	0.40	2.56%	120,618
Mar 17, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	64,140
Mar 16, 2026	0.48	0.48	0.41	0.41	0.41	-7.95%	66,050
Mar 13, 2026	0.46	0.46	0.42	0.44	0.44	8.64%	158,199
Mar 12, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	142,030
Mar 11, 2026	0.50	0.57	0.44	0.44	0.44	-4.35%	308,832
Mar 10, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	207,797
Mar 9, 2026	0.43	0.44	0.40	0.40	0.40	2.56%	84,270
Mar 6, 2026	0.40	0.43	0.38	0.39	0.39	-2.50%	163,100
Mar 5, 2026	0.41	0.44	0.38	0.40	0.40	-2.44%	231,154
Mar 4, 2026	0.45	0.45	0.40	0.41	0.41	-2.38%	151,760
Mar 3, 2026	0.45	0.45	0.41	0.42	0.42	-4.55%	76,910
Mar 2, 2026	0.44	0.48	0.43	0.44	0.44	-2.22%	114,825
Feb 27, 2026	0.47	0.47	0.44	0.45	0.45	2.27%	85,451
Feb 26, 2026	0.51	0.52	0.44	0.44	0.44	-5.38%	52,038
Feb 25, 2026	0.49	0.51	0.47	0.47	0.47	-7.00%	77,315
Feb 24, 2026	0.50	0.50	0.48	0.50	0.50	4.17%	57,807
Feb 23, 2026	0.48	0.49	0.46	0.48	0.48	-	86,641
Feb 20, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	23,908
Feb 19, 2026	0.49	0.51	0.48	0.50	0.50	7.53%	106,650
Feb 18, 2026	0.45	0.50	0.45	0.47	0.47	4.49%	51,500
Feb 17, 2026	0.44	0.50	0.44	0.45	0.45	-4.30%	126,901
Feb 13, 2026	0.42	0.47	0.41	0.47	0.47	20.78%	69,712
Feb 12, 2026	0.43	0.45	0.37	0.39	0.39	-10.47%	167,157
Feb 11, 2026	0.46	0.47	0.42	0.43	0.43	-8.51%	97,686
Feb 10, 2026	0.48	0.49	0.45	0.47	0.47	-2.08%	83,336
Feb 9, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	56,735
Feb 6, 2026	0.47	0.49	0.47	0.47	0.47	-1.05%	58,872
Feb 5, 2026	0.48	0.49	0.46	0.48	0.48	-	123,900
Feb 4, 2026	0.55	0.55	0.47	0.48	0.48	-10.38%	92,794
Feb 3, 2026	0.49	0.54	0.46	0.53	0.53	1.92%	152,013
Feb 2, 2026	0.49	0.53	0.48	0.52	0.52	6.12%	29,041
Jan 30, 2026	0.49	0.52	0.47	0.49	0.49	-5.77%	128,331
Jan 29, 2026	0.58	0.58	0.52	0.52	0.52	-5.45%	34,606
Jan 28, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	32,975
Jan 27, 2026	0.51	0.54	0.50	0.54	0.54	1.89%	124,486
Jan 26, 2026	0.58	0.59	0.53	0.53	0.53	-8.62%	70,470
Jan 23, 2026	0.58	0.60	0.53	0.58	0.58	3.57%	91,222
Jan 22, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	69,800
Jan 21, 2026	0.55	0.55	0.51	0.54	0.54	-3.57%	43,000
Jan 20, 2026	0.58	0.58	0.50	0.56	0.56	-1.75%	111,056
Jan 19, 2026	0.57	0.57	0.55	0.57	0.57	-1.72%	15,000
Jan 16, 2026	0.56	0.60	0.56	0.58	0.58	-	45,735
Jan 15, 2026	0.61	0.61	0.56	0.58	0.58	-1.69%	61,470
Jan 14, 2026	0.56	0.59	0.56	0.59	0.59	1.72%	17,930
Jan 13, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	36,420
Jan 12, 2026	0.60	0.60	0.56	0.57	0.57	-	98,020
Jan 9, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	54,205