Qbic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	44.20	44.20	42.00	42.05	42.05	-2.89%	81,358
May 6, 2026	43.00	45.30	42.00	43.30	43.30	0.70%	99,350
May 5, 2026	42.50	43.00	40.85	43.00	43.00	1.18%	54,619
May 4, 2026	42.50	42.90	41.30	42.50	42.50	1.07%	133,119
Apr 30, 2026	39.85	42.50	39.05	42.05	42.05	5.52%	71,466
Apr 29, 2026	39.55	39.85	38.00	39.85	39.85	1.01%	16,483
Apr 28, 2026	39.15	39.50	37.80	39.45	39.45	1.15%	7,507
Apr 27, 2026	40.00	40.00	37.70	39.00	39.00	-1.39%	48,325
Apr 24, 2026	40.00	40.75	38.60	39.55	39.55	1.41%	57,724
Apr 23, 2026	42.85	44.15	38.50	39.00	39.00	-11.36%	114,532
Apr 22, 2026	45.50	46.00	42.10	44.00	44.00	-0.45%	117,382
Apr 21, 2026	46.15	46.20	43.40	44.20	44.20	-2.96%	158,201
Apr 20, 2026	42.15	46.20	42.15	45.55	45.55	8.07%	177,100
Apr 17, 2026	40.00	42.15	39.85	42.15	42.15	2.80%	46,067
Apr 16, 2026	41.60	41.65	40.00	41.00	41.00	-0.49%	78,852
Apr 15, 2026	40.00	41.45	39.35	41.20	41.20	4.30%	86,261
Apr 14, 2026	39.35	39.50	37.50	39.50	39.50	0.77%	72,244
Apr 13, 2026	35.00	40.15	34.85	39.20	39.20	12.48%	123,122
Apr 10, 2026	33.85	34.85	33.85	34.85	34.85	2.95%	17,823
Apr 9, 2026	33.85	33.85	33.85	33.85	33.85	-1.02%	3,186
Apr 8, 2026	35.50	35.50	33.85	34.20	34.20	-2.70%	5,900
Apr 7, 2026	33.85	35.15	33.85	35.15	35.15	0.86%	1,600
Apr 2, 2026	34.00	34.85	33.85	34.85	34.85	-0.14%	12,200
Apr 1, 2026	35.20	35.20	34.90	34.90	34.90	2.35%	5,000
Mar 31, 2026	35.35	35.40	33.90	34.10	34.10	-5.01%	67,100
Mar 30, 2026	36.65	37.00	35.50	35.90	35.90	-2.05%	24,053
Mar 27, 2026	35.70	36.65	35.40	36.65	36.65	-0.14%	23,800
Mar 26, 2026	37.00	37.00	36.50	36.70	36.70	-0.81%	13,301
Mar 25, 2026	36.80	37.00	35.70	37.00	37.00	2.78%	12,145
Mar 24, 2026	35.50	36.80	35.50	36.00	36.00	-2.44%	6,010
Mar 23, 2026	35.80	36.90	35.80	36.90	36.90	1.79%	9,000
Mar 20, 2026	34.85	36.40	34.85	36.25	36.25	2.98%	16,942
Mar 19, 2026	35.10	35.20	34.90	35.20	35.20	0.28%	6,460
Mar 18, 2026	37.90	37.90	35.10	35.10	35.10	-3.84%	18,619
Mar 17, 2026	36.40	38.15	36.35	36.50	36.50	-4.45%	21,607
Mar 16, 2026	36.35	40.00	35.60	38.20	38.20	5.09%	145,801
Mar 13, 2026	33.50	36.80	33.50	36.35	36.35	8.51%	61,576
Mar 12, 2026	33.55	33.70	32.00	33.50	33.50	-0.15%	33,072
Mar 11, 2026	31.80	36.35	31.80	33.55	33.55	10.36%	71,288
Mar 10, 2026	31.60	31.60	30.40	30.40	30.40	-0.65%	8,680
Mar 9, 2026	32.55	32.60	30.20	30.60	30.60	-10.66%	34,518
Mar 6, 2026	31.80	34.25	31.50	34.25	34.25	8.04%	36,527
Mar 5, 2026	31.70	31.70	30.30	31.70	31.70	3.43%	1,050
Mar 4, 2026	30.65	31.35	30.20	30.65	30.65	-3.16%	36,969
Mar 3, 2026	30.80	31.80	30.80	31.65	31.65	-0.47%	22,658
Mar 2, 2026	31.00	32.15	31.00	31.80	31.80	-	19,008
Feb 26, 2026	30.90	32.20	30.90	31.80	31.80	-0.62%	26,004
Feb 25, 2026	31.85	32.00	30.40	32.00	32.00	-0.62%	94,140
Feb 24, 2026	31.30	33.65	30.80	32.20	32.20	0.63%	171,249
Feb 23, 2026	31.55	32.50	30.50	32.00	32.00	-0.31%	69,731