QingCloud Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.88	68.88	64.75	65.23	65.23	-5.26%	2,930,511
May 26, 2026	71.38	71.55	67.07	68.85	68.85	-4.28%	3,679,027
May 25, 2026	74.78	75.00	70.83	71.93	71.93	-2.23%	3,670,149
May 22, 2026	70.91	74.30	69.35	73.57	73.57	5.95%	4,792,028
May 21, 2026	78.04	78.62	69.12	69.44	69.44	-10.76%	6,739,625
May 20, 2026	78.94	81.23	76.85	77.81	77.81	-2.98%	4,174,157
May 19, 2026	73.58	80.48	72.12	80.20	80.20	9.00%	6,515,720
May 18, 2026	73.44	76.43	73.12	73.58	73.58	0.11%	3,534,860
May 15, 2026	74.03	77.19	72.20	73.50	73.50	-1.83%	3,919,589
May 14, 2026	81.50	81.81	74.83	74.87	74.87	-5.60%	5,231,045
May 13, 2026	75.31	80.26	74.62	79.31	79.31	4.36%	5,060,926
May 12, 2026	77.43	77.95	75.28	76.00	76.00	-2.30%	3,049,433
May 11, 2026	77.62	78.89	75.45	77.79	77.79	0.49%	4,568,062
May 8, 2026	77.61	78.97	75.00	77.41	77.41	-0.13%	4,092,192
May 7, 2026	76.94	78.70	75.55	77.51	77.51	1.23%	5,364,928
May 6, 2026	71.33	77.74	71.33	76.57	76.57	9.54%	6,770,791
Apr 30, 2026	71.00	72.56	69.39	69.90	69.90	-0.36%	3,013,649
Apr 29, 2026	68.99	71.66	68.51	70.15	70.15	0.21%	2,824,153
Apr 28, 2026	72.33	73.53	69.83	70.00	70.00	-4.04%	3,330,811
Apr 27, 2026	75.00	75.10	70.30	72.95	72.95	-4.48%	4,289,285
Apr 24, 2026	76.22	78.83	73.16	76.37	76.37	-0.62%	5,501,907
Apr 23, 2026	75.49	79.52	75.49	76.85	76.85	0.44%	5,388,676
Apr 22, 2026	73.20	76.97	71.80	76.51	76.51	4.52%	5,021,472
Apr 21, 2026	75.00	75.00	71.58	73.20	73.20	-4.26%	3,660,557
Apr 20, 2026	78.00	79.00	76.00	76.46	76.46	-0.34%	3,699,565
Apr 17, 2026	77.91	78.31	75.80	76.72	76.72	-1.53%	3,612,393
Apr 16, 2026	74.07	79.88	74.07	77.91	77.91	5.17%	5,551,514
Apr 15, 2026	76.46	76.46	73.63	74.08	74.08	-2.45%	4,093,601
Apr 14, 2026	75.00	79.73	74.00	75.94	75.94	5.27%	7,639,184
Apr 13, 2026	69.00	73.98	68.80	72.14	72.14	3.31%	4,215,580
Apr 10, 2026	71.49	72.28	69.83	69.83	69.83	-0.67%	3,379,023
Apr 9, 2026	70.85	71.88	69.31	70.30	70.30	-3.75%	4,048,267
Apr 8, 2026	68.00	73.26	67.30	73.04	73.04	13.31%	6,750,372
Apr 7, 2026	65.89	67.50	64.00	64.46	64.46	-2.16%	3,008,166
Apr 3, 2026	68.00	68.79	65.65	65.88	65.88	-2.20%	3,412,924
Apr 2, 2026	70.56	70.56	66.86	67.36	67.36	-6.34%	4,278,964
Apr 1, 2026	71.59	73.90	70.56	71.92	71.92	3.81%	4,907,472
Mar 31, 2026	71.39	72.45	69.00	69.28	69.28	-3.71%	2,813,649
Mar 30, 2026	70.50	72.38	66.82	71.95	71.95	-0.72%	4,130,686
Mar 27, 2026	70.21	73.76	70.21	72.47	72.47	0.32%	3,927,867
Mar 26, 2026	76.00	77.00	71.84	72.24	72.24	-6.06%	4,015,503
Mar 25, 2026	74.01	79.23	74.01	76.90	76.90	5.98%	5,717,771
Mar 24, 2026	74.46	74.94	69.36	72.56	72.56	-0.60%	4,764,872
Mar 23, 2026	75.10	77.56	71.68	73.00	73.00	-6.04%	4,500,617
Mar 20, 2026	85.00	85.46	77.68	77.69	77.69	-8.89%	6,463,057
Mar 19, 2026	80.00	86.02	80.00	85.27	85.27	2.57%	8,814,997
Mar 18, 2026	76.00	84.22	75.50	83.13	83.13	11.70%	9,027,273
Mar 17, 2026	78.01	78.99	74.40	74.42	74.42	-4.47%	3,462,512
Mar 16, 2026	77.55	78.35	74.45	77.90	77.90	1.94%	4,600,026
Mar 13, 2026	81.51	81.70	76.37	76.42	76.42	-7.82%	5,840,678