Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2026	0.52	0.54	0.52	0.54	0.54	3.85%	83,500
Jul 6, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	48,538
Jul 3, 2026	0.50	0.50	0.50	0.50	0.50	-	8,500
Jul 2, 2026	0.50	0.51	0.48	0.50	0.50	8.70%	71,685
Jun 30, 2026	0.48	0.49	0.46	0.46	0.46	-6.12%	35,497
Jun 29, 2026	0.51	0.51	0.48	0.49	0.49	-1.01%	15,224
Jun 26, 2026	0.53	0.53	0.50	0.50	0.50	-6.60%	40,840
Jun 25, 2026	0.52	0.53	0.50	0.53	0.53	3.92%	46,525
Jun 24, 2026	0.52	0.55	0.50	0.51	0.51	-3.77%	38,430
Jun 23, 2026	0.50	0.56	0.50	0.53	0.53	3.92%	58,789
Jun 22, 2026	0.51	0.52	0.50	0.51	0.51	-3.77%	75,110
Jun 19, 2026	0.50	0.55	0.50	0.53	0.53	3.92%	18,789
Jun 18, 2026	0.54	0.54	0.48	0.51	0.51	-5.56%	66,868
Jun 17, 2026	0.54	0.55	0.52	0.54	0.54	3.85%	39,419
Jun 16, 2026	0.54	0.55	0.52	0.52	0.52	-1.89%	94,608
Jun 15, 2026	0.50	0.53	0.48	0.53	0.53	8.16%	86,220
Jun 12, 2026	0.49	0.51	0.48	0.49	0.49	-	136,183
Jun 11, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	68,085
Jun 10, 2026	0.54	0.54	0.50	0.50	0.50	-	137,430
Jun 9, 2026	0.54	0.54	0.46	0.50	0.50	-	181,637
Jun 8, 2026	0.57	0.57	0.50	0.50	0.50	-10.71%	120,269
Jun 5, 2026	0.58	0.58	0.51	0.56	0.56	-5.08%	243,468
Jun 4, 2026	0.46	0.59	0.44	0.59	0.59	34.09%	415,049
Jun 3, 2026	0.50	0.50	0.44	0.44	0.44	-8.33%	104,525
Jun 2, 2026	0.53	0.54	0.48	0.48	0.48	-9.43%	176,346
Jun 1, 2026	0.58	0.59	0.50	0.53	0.53	-5.36%	136,397
May 29, 2026	0.50	0.60	0.50	0.56	0.56	16.67%	1,180,984
May 28, 2026	0.41	0.49	0.41	0.48	0.48	23.08%	795,893
May 27, 2026	0.42	0.42	0.38	0.39	0.39	8.33%	90,693
May 26, 2026	0.38	0.40	0.36	0.36	0.36	2.86%	114,247
May 25, 2026	0.35	0.38	0.35	0.35	0.35	-5.41%	15,363
May 22, 2026	0.38	0.38	0.35	0.37	0.37	2.78%	30,718
May 21, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	48,609
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