Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	0.50	0.53	0.50	0.51	0.51	-3.77%	12,600
Sep 16, 2026	0.51	0.53	0.50	0.53	0.53	3.92%	4,500
Sep 15, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	9,500
Sep 14, 2026	0.52	0.52	0.50	0.52	0.52	-3.70%	64,800
Sep 11, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	30,500
Sep 10, 2026	0.53	0.53	0.51	0.52	0.52	-	29,616
Sep 9, 2026	0.52	0.54	0.51	0.52	0.52	-1.89%	33,735
Sep 8, 2026	0.55	0.56	0.51	0.53	0.53	-1.85%	72,934
Sep 4, 2026	0.55	0.56	0.53	0.54	0.54	-	40,688
Sep 3, 2026	0.59	0.59	0.54	0.54	0.54	-6.90%	36,080
Sep 2, 2026	0.52	0.58	0.52	0.58	0.58	7.41%	134,849
Sep 1, 2026	0.50	0.56	0.50	0.54	0.54	8.00%	31,700
Aug 31, 2026	0.50	0.50	0.50	0.50	0.50	-1.96%	50,105
Aug 28, 2026	0.53	0.53	0.50	0.51	0.51	-3.77%	44,412
Aug 27, 2026	0.51	0.53	0.51	0.53	0.53	3.92%	101,200
Aug 26, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	73,200
Aug 25, 2026	0.52	0.53	0.52	0.52	0.52	-	14,000
Aug 24, 2026	0.54	0.54	0.52	0.52	0.52	-3.70%	77,343
Aug 21, 2026	0.55	0.55	0.52	0.54	0.54	-	33,500
Aug 20, 2026	0.56	0.56	0.49	0.54	0.54	-5.26%	141,890
Aug 19, 2026	0.58	0.58	0.55	0.57	0.57	-1.72%	44,347
Aug 18, 2026	0.60	0.61	0.56	0.58	0.58	-4.92%	55,850
Aug 17, 2026	0.59	0.62	0.58	0.61	0.61	-	25,215
Aug 14, 2026	0.60	0.61	0.58	0.61	0.61	1.67%	41,426
Aug 13, 2026	0.62	0.63	0.60	0.60	0.60	-	49,853
Aug 12, 2026	0.65	0.65	0.60	0.60	0.60	-7.69%	46,033
Aug 11, 2026	0.64	0.65	0.63	0.65	0.65	3.17%	60,257
Aug 10, 2026	0.64	0.65	0.63	0.63	0.63	-	42,025
Aug 7, 2026	0.61	0.69	0.59	0.63	0.63	1.61%	336,175
Aug 6, 2026	0.57	0.62	0.56	0.62	0.62	8.77%	173,788
Aug 5, 2026	0.55	0.58	0.54	0.57	0.57	5.56%	105,400
Aug 4, 2026	0.52	0.54	0.52	0.54	0.54	5.88%	93,412
Jul 31, 2026	0.51	0.53	0.51	0.51	0.51	-1.92%	37,747
Jul 30, 2026	0.52	0.54	0.51	0.52	0.52	-	125,286
Jul 29, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	177,502
Jul 28, 2026	0.53	0.55	0.53	0.55	0.55	-	30,800
Jul 27, 2026	0.55	0.55	0.51	0.55	0.55	-	57,800
Jul 24, 2026	0.55	0.55	0.53	0.55	0.55	3.77%	28,727
Jul 23, 2026	0.55	0.55	0.52	0.53	0.53	-	46,497
Jul 22, 2026	0.56	0.56	0.53	0.53	0.53	-3.64%	27,808
Jul 21, 2026	0.52	0.55	0.51	0.55	0.55	10.00%	134,200
Jul 20, 2026	0.50	0.52	0.50	0.50	0.50	-	59,554
Jul 17, 2026	0.52	0.53	0.48	0.50	0.50	-	114,575
Jul 16, 2026	0.50	0.50	0.49	0.50	0.50	-1.96%	68,123
Jul 15, 2026	0.55	0.55	0.51	0.51	0.51	-3.77%	32,551
Jul 14, 2026	0.53	0.54	0.50	0.53	0.53	3.92%	235,400
Jul 13, 2026	0.55	0.55	0.50	0.51	0.51	-5.56%	97,682
Jul 10, 2026	0.52	0.56	0.52	0.54	0.54	1.89%	33,839
Jul 9, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	73,400
Jul 8, 2026	0.54	0.57	0.52	0.55	0.55	1.85%	131,298