Qbic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	32.80	34.50	32.80	34.00	34.00	2.72%	9,500
Sep 7, 2026	35.35	35.90	30.30	33.10	33.10	-7.02%	93,383
Sep 4, 2026	37.00	37.00	35.60	35.60	35.60	-0.70%	2,200
Sep 3, 2026	36.15	36.40	35.60	35.85	35.85	-1.24%	11,025
Sep 2, 2026	36.10	37.70	36.10	36.30	36.30	-1.89%	7,158
Sep 1, 2026	37.75	38.30	37.00	37.00	37.00	1.37%	18,085
Aug 31, 2026	37.50	37.90	36.15	36.50	36.50	-3.95%	3,589
Aug 28, 2026	36.55	38.00	36.35	38.00	38.00	3.97%	3,185
Aug 27, 2026	36.50	38.00	36.50	36.55	36.55	-	1,207
Aug 26, 2026	36.90	37.15	35.80	36.55	36.55	-0.95%	9,959
Aug 25, 2026	36.90	36.90	36.90	36.90	36.90	3.07%	2,001
Aug 24, 2026	37.00	37.05	35.80	35.80	35.80	-1.10%	9,251
Aug 21, 2026	36.85	37.70	35.60	36.20	36.20	-0.76%	100,107
Aug 20, 2026	36.53	37.98	35.80	36.87	36.48	1.17%	63,931
Aug 19, 2026	36.44	36.44	36.44	36.44	36.05	2.90%	1,171
Aug 18, 2026	35.24	35.50	34.90	35.42	35.04	-1.66%	54,520
Aug 17, 2026	36.19	36.19	35.07	36.01	35.63	0.24%	46,159
Aug 14, 2026	35.93	36.91	35.50	35.93	35.55	-2.33%	34,173
Aug 13, 2026	37.81	38.24	36.78	36.78	36.39	-2.60%	10,670
Aug 12, 2026	37.04	37.98	36.66	37.77	37.36	2.67%	16,505
Aug 11, 2026	37.47	37.47	35.63	36.78	36.39	-2.27%	25,791
Aug 10, 2026	37.04	37.64	35.07	37.64	37.24	-2.33%	42,822
Aug 7, 2026	36.91	38.62	36.91	38.54	38.13	4.40%	27,591
Aug 6, 2026	36.87	36.91	36.36	36.91	36.52	0.12%	18,762
Aug 5, 2026	36.61	36.87	36.36	36.87	36.48	1.06%	11,866
Aug 4, 2026	35.93	36.48	35.07	36.48	36.10	1.55%	97,284
Aug 3, 2026	35.80	35.93	34.22	35.93	35.55	0.84%	3,682
Jul 31, 2026	34.73	35.63	34.65	35.63	35.25	6.79%	14,168
Jul 30, 2026	34.56	34.73	33.36	33.36	33.01	-2.01%	9,959
Jul 29, 2026	33.36	34.05	33.11	34.05	33.68	2.05%	12,040
Jul 28, 2026	33.36	33.36	33.36	33.36	33.01	-2.99%	1,169
Jul 27, 2026	34.39	34.39	34.39	34.39	34.02	2.29%	5,862
Jul 23, 2026	33.96	34.22	33.36	33.62	33.26	-4.15%	40,586
Jul 22, 2026	34.22	35.07	34.22	35.07	34.70	-0.49%	14,591
Jul 21, 2026	35.24	35.24	34.65	35.24	34.87	3.00%	9,352
Jul 20, 2026	36.10	36.10	34.09	34.22	33.85	-3.73%	33,024
Jul 17, 2026	35.76	36.01	35.46	35.54	35.16	-1.54%	9,883
Jul 16, 2026	36.10	37.47	36.10	36.10	35.71	-0.47%	3,623
Jul 15, 2026	36.44	36.44	36.27	36.27	35.88	-0.47%	3,740
Jul 14, 2026	37.04	37.21	36.44	36.44	36.05	-3.40%	13,356
Jul 13, 2026	37.25	37.73	37.25	37.73	37.32	0.23%	3,580
Jul 9, 2026	38.15	38.32	37.34	37.64	37.24	-1.35%	15,325
Jul 8, 2026	37.25	38.24	37.04	38.15	37.75	1.36%	38,600
Jul 7, 2026	37.64	37.64	37.25	37.64	37.24	-	15,197
Jul 6, 2026	37.25	38.67	37.25	37.64	37.24	-1.23%	12,085
Jul 3, 2026	38.11	38.20	37.64	38.11	37.70	0.34%	25,262
Jul 2, 2026	38.32	38.32	37.04	37.98	37.58	-0.89%	12,999
Jul 1, 2026	38.37	38.37	38.32	38.32	37.91	-	3,507
Jun 30, 2026	38.49	38.49	37.21	38.32	37.91	2.52%	9,679
Jun 29, 2026	38.45	38.67	37.30	37.38	36.98	1.16%	25,729