Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.35	0.37	0.34	0.35	-	1.45%	12,500
May 20, 2026	0.33	0.35	0.33	0.35	0.35	4.55%	20,071
May 19, 2026	0.38	0.38	0.33	0.33	0.33	3.13%	60,851
May 15, 2026	0.36	0.36	0.30	0.32	0.32	-8.57%	125,889
May 14, 2026	0.35	0.37	0.35	0.35	0.35	-1.41%	156,265
May 13, 2026	0.35	0.36	0.34	0.36	0.36	1.43%	10,700
May 12, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	64,304
May 11, 2026	0.35	0.35	0.35	0.35	0.35	-	152,157
May 8, 2026	0.38	0.38	0.34	0.35	0.35	2.99%	29,433
May 7, 2026	0.37	0.38	0.33	0.34	0.34	-8.22%	67,059
May 6, 2026	0.33	0.38	0.33	0.37	0.37	7.35%	184,552
May 5, 2026	0.34	0.34	0.33	0.34	0.34	-1.45%	585,681
May 4, 2026	0.35	0.36	0.35	0.35	0.35	-1.43%	30,045
May 1, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	19,345
Apr 30, 2026	0.36	0.38	0.36	0.37	0.37	4.29%	29,000
Apr 29, 2026	0.38	0.38	0.33	0.35	0.35	-7.89%	84,436
Apr 28, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	34,600
Apr 27, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	46,020
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	48,247
Apr 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	96,862
Apr 22, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	33,650
Apr 21, 2026	0.39	0.40	0.38	0.39	0.39	-	66,050
Apr 20, 2026	0.40	0.40	0.37	0.39	0.39	-1.28%	68,614
Apr 17, 2026	0.39	0.39	0.37	0.39	0.39	-	189,469
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	238,800
Apr 15, 2026	0.39	0.40	0.37	0.39	0.39	1.32%	171,150
Apr 14, 2026	0.38	0.40	0.37	0.38	0.38	-	83,575
Apr 13, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	110,287
Apr 10, 2026	0.39	0.42	0.39	0.39	0.39	1.32%	148,361
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	-	78,190
Apr 8, 2026	0.39	0.40	0.38	0.38	0.38	5.56%	20,000
Apr 7, 2026	0.39	0.40	0.36	0.36	0.36	-8.86%	46,100
Apr 6, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	32,013
Apr 2, 2026	0.38	0.39	0.33	0.38	0.38	-1.30%	50,021
Apr 1, 2026	0.37	0.40	0.35	0.39	0.39	6.94%	58,165
Mar 31, 2026	0.36	0.38	0.33	0.36	0.36	-1.37%	165,957
Mar 30, 2026	0.33	0.40	0.33	0.37	0.37	1.39%	227,646
Mar 27, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	54,377
Mar 26, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	15,100
Mar 25, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	6,500
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	13,049
Mar 23, 2026	0.40	0.46	0.38	0.38	0.38	-5.06%	71,551
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