Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	62,670
Jan 7, 2026	0.59	0.59	0.56	0.59	0.59	-	16,900
Jan 6, 2026	0.58	0.61	0.55	0.59	0.59	1.72%	76,110
Jan 5, 2026	0.61	0.61	0.55	0.58	0.58	-6.45%	35,203
Jan 2, 2026	0.61	0.62	0.55	0.62	0.62	8.77%	110,517
Dec 31, 2025	0.57	0.58	0.56	0.57	0.57	-	28,500
Dec 30, 2025	0.55	0.57	0.53	0.57	0.57	-5.00%	150,719
Dec 29, 2025	0.57	0.60	0.53	0.60	0.60	7.14%	128,292
Dec 24, 2025	0.57	0.59	0.54	0.56	0.56	-5.08%	63,200
Dec 23, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	41,415
Dec 22, 2025	0.60	0.62	0.58	0.60	0.60	1.69%	89,375
Dec 19, 2025	0.60	0.60	0.59	0.59	0.59	-	64,000
Dec 18, 2025	0.60	0.62	0.58	0.59	0.59	-3.28%	39,275
Dec 17, 2025	0.66	0.66	0.59	0.61	0.61	-3.17%	63,073
Dec 16, 2025	0.63	0.66	0.48	0.63	0.63	-	334,490
Dec 15, 2025	0.70	0.75	0.63	0.63	0.63	-13.70%	204,147
Dec 12, 2025	0.73	0.73	0.71	0.73	0.73	-	66,073
Dec 11, 2025	0.65	0.74	0.63	0.73	0.73	7.35%	260,177
Dec 10, 2025	0.68	0.72	0.66	0.68	0.68	-	132,469
Dec 9, 2025	0.65	0.71	0.60	0.68	0.68	15.25%	191,081
Dec 8, 2025	0.53	0.67	0.51	0.59	0.59	18.00%	54,510
Dec 5, 2025	0.50	0.54	0.49	0.50	0.50	-1.96%	113,701
Dec 4, 2025	0.54	0.54	0.48	0.51	0.51	-1.92%	37,485
Dec 3, 2025	0.53	0.53	0.48	0.52	0.52	1.96%	202,773
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	79,065
Dec 1, 2025	0.54	0.55	0.52	0.52	0.52	-5.45%	116,771
Nov 28, 2025	0.55	0.57	0.52	0.55	0.55	1.85%	116,411
Nov 27, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	26,021
Nov 26, 2025	0.60	0.60	0.54	0.55	0.55	-3.51%	53,688
Nov 25, 2025	0.58	0.60	0.55	0.57	0.57	-1.72%	74,092
Nov 24, 2025	0.61	0.63	0.58	0.58	0.58	-6.45%	45,887
Nov 21, 2025	0.59	0.64	0.59	0.62	0.62	8.77%	76,304
Nov 20, 2025	0.64	0.67	0.57	0.57	0.57	-6.56%	105,802
Nov 19, 2025	0.62	0.65	0.60	0.61	0.61	1.67%	202,890
Nov 18, 2025	0.57	0.60	0.56	0.60	0.60	3.45%	78,480
Nov 17, 2025	0.57	0.63	0.57	0.58	0.58	5.45%	230,504
Nov 14, 2025	0.52	0.56	0.52	0.55	0.55	5.77%	61,330
Nov 13, 2025	0.59	0.60	0.51	0.52	0.52	-10.34%	125,524
Nov 12, 2025	0.56	0.60	0.56	0.58	0.58	7.41%	85,015
Nov 11, 2025	0.49	0.56	0.49	0.54	0.54	10.20%	84,169
Nov 10, 2025	0.53	0.53	0.49	0.49	0.49	-5.77%	113,278
Nov 7, 2025	0.57	0.57	0.46	0.52	0.52	-10.34%	344,663
Nov 6, 2025	0.61	0.61	0.54	0.58	0.58	-9.38%	206,447