Qbic Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 11, 2026	32.80	32.80	31.35	32.10	32.10	-0.16%	30,094
Feb 10, 2026	31.85	32.15	31.10	32.15	32.15	-2.58%	52,000
Feb 9, 2026	33.15	33.15	31.85	33.00	33.00	1.54%	40,923
Feb 6, 2026	32.50	33.15	32.15	32.50	32.50	-1.22%	47,000
Feb 5, 2026	33.00	33.80	32.65	32.90	32.90	-3.24%	48,822
Feb 4, 2026	33.10	34.15	32.50	34.00	34.00	-	108,000
Feb 3, 2026	34.80	34.80	33.40	34.00	34.00	0.44%	28,400
Feb 2, 2026	34.45	34.50	33.85	33.85	33.85	-5.71%	29,001
Jan 30, 2026	34.75	35.90	34.45	35.90	35.90	1.13%	34,050
Jan 29, 2026	35.35	35.50	34.75	35.50	35.50	-2.74%	44,636
Jan 28, 2026	35.55	36.50	35.00	36.50	36.50	-0.95%	38,105
Jan 27, 2026	36.30	36.85	35.35	36.85	36.85	-1.34%	65,000
Jan 26, 2026	35.50	37.35	34.50	37.35	37.35	0.95%	98,000
Jan 23, 2026	35.65	37.00	35.25	37.00	37.00	-0.94%	37,100