Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.37	0.37	0.36	0.37	0.37	2.78%	109,815
Oct 29, 2026	0.36	0.36	0.36	0.36	0.36	-	7,200
Oct 28, 2026	0.37	0.37	0.36	0.36	0.36	-5.26%	3,626
Oct 26, 2026	0.37	0.39	0.37	0.38	0.38	2.01%	34,959
Oct 23, 2026	0.36	0.37	0.35	0.37	0.37	0.68%	25,600
Oct 22, 2026	0.35	0.38	0.35	0.37	0.37	2.78%	225,756
Oct 21, 2026	0.37	0.37	0.35	0.36	0.36	-1.37%	20,220
Oct 20, 2026	0.38	0.38	0.36	0.37	0.37	-5.19%	86,000
Oct 19, 2026	0.38	0.39	0.37	0.39	0.39	1.32%	43,837
Oct 16, 2026	0.37	0.39	0.35	0.38	0.38	5.56%	30,981
Oct 15, 2026	0.39	0.40	0.36	0.36	0.36	-2.70%	73,750
Oct 14, 2026	0.43	0.43	0.37	0.37	0.37	-10.84%	178,240
Oct 13, 2026	0.43	0.43	0.41	0.42	0.42	-6.74%	43,408
Oct 9, 2026	0.46	0.46	0.43	0.45	0.45	-3.26%	85,613
Oct 8, 2026	0.46	0.46	0.43	0.46	0.46	-	56,128
Oct 7, 2026	0.46	0.48	0.45	0.46	0.46	-6.12%	55,636
Oct 6, 2026	0.46	0.49	0.45	0.49	0.49	4.26%	87,986
Oct 5, 2026	0.48	0.48	0.47	0.47	0.47	-4.08%	104,362
Oct 2, 2026	0.51	0.52	0.49	0.49	0.49	-3.92%	17,640
Oct 1, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	21,500
Sep 30, 2026	0.50	0.51	0.49	0.50	0.50	-	92,515
Sep 29, 2026	0.51	0.51	0.50	0.50	0.50	-	26,150
Sep 28, 2026	0.53	0.53	0.50	0.50	0.50	-5.66%	15,622
Sep 25, 2026	0.51	0.53	0.51	0.53	0.53	6.00%	51,550
Sep 24, 2026	0.50	0.51	0.50	0.50	0.50	-	17,700
Sep 23, 2026	0.50	0.50	0.48	0.50	0.50	-	132,093
Sep 22, 2026	0.50	0.51	0.50	0.50	0.50	-1.96%	86,639
Sep 21, 2026	0.51	0.51	0.50	0.51	0.51	-	20,557
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