Qbic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.35	37.50	35.50	37.35	37.35	2.61%	60,534
Jan 21, 2026	37.40	37.80	36.40	36.40	36.40	-1.62%	32,130
Jan 20, 2026	36.35	37.00	36.35	37.00	37.00	-	59,100
Jan 19, 2026	38.15	38.15	36.60	37.00	37.00	-2.63%	42,150
Jan 16, 2026	36.35	38.30	36.35	38.00	38.00	4.25%	83,110
Jan 15, 2026	36.50	38.00	36.45	36.45	36.45	-4.08%	45,000
Jan 14, 2026	36.60	38.00	36.50	38.00	38.00	2.15%	43,100
Jan 13, 2026	37.35	38.00	36.15	37.20	37.20	-2.11%	51,171
Jan 12, 2026	37.30	38.00	37.30	38.00	38.00	-	63,100
Jan 9, 2026	37.80	38.10	37.35	38.00	38.00	0.93%	98,045
Jan 8, 2026	36.85	37.65	36.85	37.65	37.65	1.89%	89,909
Jan 7, 2026	36.60	37.50	36.35	36.95	36.95	-1.47%	124,883
Jan 6, 2026	38.00	38.00	36.30	37.50	37.50	1.21%	96,356
Jan 5, 2026	38.40	38.90	37.00	37.05	37.05	-3.64%	58,408
Jan 2, 2026	37.60	39.35	37.00	38.45	38.45	-1.16%	103,582
Dec 31, 2025	36.35	38.90	36.35	38.90	38.90	6.58%	209,814
Dec 30, 2025	36.35	37.65	36.30	36.50	36.50	-2.01%	129,151
Dec 29, 2025	36.55	37.25	36.45	37.25	37.25	1.92%	49,001
Dec 26, 2025	36.40	37.00	35.90	36.55	36.55	1.25%	67,260
Dec 24, 2025	35.85	36.90	35.85	36.10	36.10	0.70%	70,000
Dec 23, 2025	35.75	36.50	35.35	35.85	35.85	0.14%	64,834
Dec 22, 2025	34.50	36.00	34.50	35.80	35.80	0.14%	35,651
Dec 19, 2025	34.40	35.75	34.35	35.75	35.75	3.62%	53,102
Dec 18, 2025	36.00	36.00	34.40	34.50	34.50	-4.17%	28,198
Dec 17, 2025	33.75	36.00	33.75	36.00	36.00	4.96%	37,110
Dec 16, 2025	33.60	34.30	33.60	34.30	34.30	2.08%	48,900
Dec 15, 2025	33.30	34.00	32.85	33.60	33.60	0.30%	122,351
Dec 12, 2025	32.55	33.90	32.40	33.50	33.50	5.85%	70,322
Dec 11, 2025	32.85	32.85	31.65	31.65	31.65	-5.94%	26,429
Dec 10, 2025	33.65	33.80	32.85	33.65	33.65	1.97%	113,855
Dec 9, 2025	32.90	34.10	32.85	33.00	33.00	-0.30%	120,100
Dec 8, 2025	33.00	34.60	32.90	33.10	33.10	0.30%	36,220
Dec 5, 2025	31.85	33.00	31.85	33.00	33.00	1.54%	31,000
Dec 4, 2025	31.40	32.95	31.40	32.50	32.50	-1.37%	67,229
Dec 3, 2025	30.90	33.00	30.90	32.95	32.95	5.95%	41,111
Dec 2, 2025	31.10	31.20	30.90	31.10	31.10	-2.81%	24,300
Dec 1, 2025	31.05	32.00	31.05	32.00	32.00	2.56%	32,622
Nov 28, 2025	31.05	31.80	31.05	31.20	31.20	-0.95%	41,090
Nov 27, 2025	31.05	31.90	31.05	31.50	31.50	0.80%	8,001
Nov 26, 2025	31.05	31.50	31.05	31.25	31.25	-0.79%	45,786
Nov 25, 2025	31.10	31.50	31.00	31.50	31.50	-	12,999
Nov 24, 2025	31.10	31.50	31.10	31.50	31.50	-	28,249
Nov 21, 2025	31.25	31.80	31.20	31.50	31.50	-	21,340
Nov 20, 2025	31.40	32.30	31.35	31.50	31.50	0.32%	22,000
Nov 19, 2025	32.00	32.00	31.35	31.40	31.40	-2.94%	24,370
Nov 18, 2025	32.35	32.50	31.80	32.35	32.35	-1.37%	17,060
Nov 17, 2025	32.50	33.00	32.35	32.80	32.80	-	43,000
Nov 14, 2025	32.35	32.80	32.35	32.80	32.80	-1.20%	31,060
Nov 13, 2025	32.40	33.30	32.40	33.20	33.20	1.68%	32,110
Nov 12, 2025	33.50	33.50	32.35	32.65	32.65	-1.06%	29,151