Qbic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	43.00	47.10	43.00	46.40	46.40	6.67%	96,250
May 27, 2026	43.15	44.70	43.00	43.50	43.50	0.81%	12,151
May 26, 2026	44.80	44.80	43.00	43.15	43.15	-3.90%	11,368
May 25, 2026	44.45	44.95	43.00	44.90	44.90	1.01%	28,925
May 22, 2026	42.30	44.45	42.30	44.45	44.45	4.96%	12,216
May 21, 2026	42.35	42.35	42.35	42.35	42.35	-0.82%	3,000
May 20, 2026	43.35	44.00	42.35	42.70	42.70	-4.26%	23,884
May 19, 2026	44.50	45.00	43.35	44.60	44.60	-1.98%	25,063
May 18, 2026	45.45	46.25	44.30	45.50	45.50	1.56%	77,331
May 15, 2026	45.30	45.50	44.00	44.80	44.80	1.59%	42,911
May 14, 2026	43.30	45.75	43.30	44.10	44.10	1.85%	70,173
May 13, 2026	43.00	47.30	43.00	43.30	43.30	1.52%	101,091
May 12, 2026	41.00	42.65	40.80	42.65	42.65	6.62%	47,391
May 11, 2026	42.65	44.20	40.00	40.00	40.00	-9.40%	224,463
May 8, 2026	42.85	44.15	42.05	44.15	44.15	4.99%	43,102
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