Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	0.40	0.42	0.39	0.41	0.41	-2.24%	221,843
Dec 29, 2025	0.40	0.44	0.39	0.42	0.42	-5.14%	168,789
Dec 26, 2025	0.49	0.49	0.40	0.44	0.44	7.49%	88,277
Dec 24, 2025	0.42	0.43	0.40	0.41	0.41	-2.37%	223,521
Dec 23, 2025	0.49	0.49	0.41	0.42	0.42	0.38%	224,785
Dec 22, 2025	0.42	0.47	0.42	0.42	0.42	-2.14%	249,690
Dec 19, 2025	0.46	0.46	0.42	0.43	0.43	-0.69%	190,212
Dec 18, 2025	0.44	0.47	0.42	0.43	0.43	-2.04%	170,736
Dec 17, 2025	0.45	0.46	0.42	0.44	0.44	-1.78%	152,004
Dec 16, 2025	0.48	0.48	0.33	0.45	0.45	-2.17%	669,440
Dec 15, 2025	0.51	0.55	0.46	0.46	0.46	-13.21%	343,807
Dec 12, 2025	0.52	0.54	0.51	0.53	0.53	1.94%	215,109
Dec 11, 2025	0.50	0.54	0.46	0.52	0.52	4.82%	390,397
Dec 10, 2025	0.48	0.52	0.48	0.50	0.50	3.33%	248,708
Dec 9, 2025	0.50	0.52	0.43	0.48	0.48	6.67%	353,344
Dec 8, 2025	0.38	0.45	0.38	0.45	0.45	25.80%	56,154
Dec 5, 2025	0.36	0.39	0.35	0.36	0.36	-0.64%	207,395
Dec 4, 2025	0.37	0.38	0.35	0.36	0.36	-3.38%	109,584
Dec 3, 2025	0.36	0.38	0.34	0.37	0.37	1.86%	381,506
Dec 2, 2025	0.38	0.39	0.36	0.37	0.37	-3.33%	106,587
Dec 1, 2025	0.39	0.44	0.37	0.38	0.38	-3.59%	135,426
Nov 28, 2025	0.40	0.41	0.38	0.39	0.39	-1.68%	89,232
Nov 26, 2025	0.40	0.41	0.38	0.40	0.40	2.33%	138,139
Nov 25, 2025	0.41	0.43	0.39	0.39	0.39	-7.05%	271,069
Nov 24, 2025	0.46	0.47	0.42	0.42	0.42	-3.65%	87,851
Nov 21, 2025	0.41	0.47	0.41	0.44	0.44	5.91%	187,193
Nov 20, 2025	0.45	0.48	0.40	0.41	0.41	-10.59%	351,130