Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.32	0.34	0.32	0.32	0.32	6.90%	242,747
Mar 12, 2026	0.37	0.37	0.30	0.30	0.30	-7.69%	269,352
Mar 11, 2026	0.35	0.40	0.33	0.33	0.33	-3.50%	426,306
Mar 10, 2026	0.30	0.35	0.29	0.34	0.34	19.39%	283,777
Mar 9, 2026	0.31	0.32	0.28	0.28	0.28	-5.97%	93,301
Mar 6, 2026	0.28	0.32	0.28	0.30	0.30	2.04%	382,703
Mar 5, 2026	0.30	0.32	0.27	0.29	0.29	-2.55%	173,090
Mar 4, 2026	0.35	0.35	0.30	0.30	0.30	-6.59%	43,431
Mar 3, 2026	0.33	0.33	0.31	0.32	0.32	-3.21%	70,488
Mar 2, 2026	0.32	0.35	0.32	0.33	0.33	-1.53%	79,325
Feb 27, 2026	0.33	0.35	0.32	0.34	0.34	3.32%	92,060
Feb 26, 2026	0.35	0.36	0.32	0.33	0.33	-3.02%	123,896
Feb 25, 2026	0.36	0.36	0.34	0.34	0.34	-7.34%	133,491
Feb 24, 2026	0.34	0.37	0.34	0.37	0.37	4.29%	144,759
Feb 23, 2026	0.35	0.38	0.33	0.35	0.35	-1.41%	115,896
Feb 20, 2026	0.36	0.37	0.35	0.36	0.36	0.85%	135,416
Feb 19, 2026	0.33	0.37	0.33	0.35	0.35	3.53%	257,446
Feb 18, 2026	0.37	0.38	0.33	0.34	0.34	0.74%	118,683
Feb 17, 2026	0.30	0.36	0.30	0.34	0.34	1.81%	186,859
Feb 13, 2026	0.26	0.33	0.26	0.33	0.33	16.73%	129,718
Feb 12, 2026	0.33	0.33	0.27	0.28	0.28	-13.10%	542,406
Feb 11, 2026	0.34	0.34	0.31	0.33	0.33	-3.88%	278,565
Feb 10, 2026	0.36	0.37	0.33	0.34	0.34	-5.27%	92,352
Feb 9, 2026	0.35	0.38	0.35	0.36	0.36	1.73%	89,588
Feb 6, 2026	0.35	0.36	0.35	0.35	0.35	0.80%	134,359
Feb 5, 2026	0.35	0.36	0.34	0.35	0.35	-	201,676
Feb 4, 2026	0.39	0.40	0.34	0.35	0.35	-6.77%	161,146
Feb 3, 2026	0.39	0.39	0.33	0.38	0.38	1.46%	303,107
Feb 2, 2026	0.37	0.39	0.35	0.37	0.37	2.49%	124,229
Jan 30, 2026	0.39	0.39	0.35	0.36	0.36	-7.44%	381,165
Jan 29, 2026	0.40	0.41	0.37	0.39	0.39	-2.50%	96,490
Jan 28, 2026	0.40	0.42	0.39	0.40	0.40	-	71,481
Jan 27, 2026	0.40	0.40	0.37	0.40	0.40	-2.75%	258,106
Jan 26, 2026	0.43	0.43	0.40	0.41	0.41	-2.30%	126,749
Jan 23, 2026	0.40	0.45	0.40	0.42	0.42	4.16%	401,788
Jan 22, 2026	0.39	0.41	0.39	0.40	0.40	4.99%	190,576
Jan 21, 2026	0.40	0.40	0.36	0.39	0.39	-3.39%	223,582
Jan 20, 2026	0.43	0.43	0.36	0.40	0.40	-6.46%	525,837
Jan 16, 2026	0.43	0.43	0.40	0.43	0.43	3.15%	159,104
Jan 15, 2026	0.42	0.44	0.40	0.41	0.41	-5.06%	519,991
Jan 14, 2026	0.40	0.44	0.40	0.44	0.44	3.67%	129,837
Jan 13, 2026	0.41	0.43	0.40	0.42	0.42	3.38%	165,677
Jan 12, 2026	0.42	0.43	0.40	0.41	0.41	-2.31%	247,751
Jan 9, 2026	0.40	0.43	0.40	0.42	0.42	2.82%	344,713
Jan 8, 2026	0.42	0.43	0.40	0.40	0.40	-3.65%	133,883
Jan 7, 2026	0.44	0.44	0.41	0.42	0.42	2.87%	54,031
Jan 6, 2026	0.45	0.45	0.38	0.41	0.41	-2.86%	55,038
Jan 5, 2026	0.46	0.46	0.40	0.42	0.42	-4.61%	62,900
Jan 2, 2026	0.42	0.46	0.40	0.44	0.44	5.90%	200,017
Dec 31, 2025	0.44	0.44	0.40	0.42	0.42	1.07%	64,477