Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.49	0.50	0.48	0.48	-	2.13%	-
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
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