Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
3.280
-0.100 (-2.96%)
Dec 2, 2025, 11:37 AM EST - Market open
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.55 | 3.56 | 3.31 | 3.38 | 3.38 | -5.59% | 99,842 |
| Nov 28, 2025 | 3.59 | 3.68 | 3.54 | 3.58 | 3.58 | -0.83% | 42,401 |
| Nov 26, 2025 | 3.73 | 3.76 | 3.60 | 3.61 | 3.61 | -1.37% | 45,172 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.51 | 3.66 | 3.66 | -1.88% | 97,430 |
| Nov 24, 2025 | 3.69 | 3.87 | 3.65 | 3.73 | 3.73 | 1.63% | 147,949 |
| Nov 21, 2025 | 3.30 | 3.90 | 3.15 | 3.67 | 3.67 | 11.89% | 257,594 |
| Nov 20, 2025 | 3.33 | 3.43 | 3.18 | 3.28 | 3.28 | 1.23% | 172,268 |
| Nov 19, 2025 | 3.06 | 3.38 | 3.06 | 3.24 | 3.24 | 5.54% | 287,326 |
| Nov 18, 2025 | 2.67 | 3.10 | 2.65 | 3.07 | 3.07 | 11.43% | 302,137 |
| Nov 17, 2025 | 2.91 | 3.00 | 2.50 | 2.76 | 2.76 | -6.93% | 310,005 |
| Nov 14, 2025 | 2.91 | 3.19 | 2.90 | 2.96 | 2.96 | -3.90% | 172,823 |
| Nov 13, 2025 | 3.52 | 3.54 | 2.98 | 3.08 | 3.08 | -12.75% | 360,673 |
| Nov 12, 2025 | 3.35 | 3.67 | 3.30 | 3.53 | 3.53 | 7.62% | 230,057 |
| Nov 11, 2025 | 3.21 | 3.38 | 3.10 | 3.28 | 3.28 | 2.18% | 118,056 |
| Nov 10, 2025 | 2.99 | 3.27 | 2.99 | 3.21 | 3.21 | 7.00% | 211,755 |
| Nov 7, 2025 | 2.79 | 3.00 | 2.68 | 3.00 | 3.00 | 7.53% | 208,680 |
| Nov 6, 2025 | 3.10 | 3.15 | 2.55 | 2.79 | 2.79 | -9.71% | 310,841 |
| Nov 5, 2025 | 3.01 | 3.19 | 2.94 | 3.09 | 3.09 | 3.34% | 260,049 |
| Nov 4, 2025 | 3.23 | 3.27 | 2.93 | 2.99 | 2.99 | -11.28% | 524,663 |
| Nov 3, 2025 | 3.95 | 3.98 | 3.36 | 3.37 | 3.37 | -14.68% | 606,940 |
| Oct 31, 2025 | 3.39 | 4.03 | 3.10 | 3.95 | 3.95 | 16.86% | 1,624,291 |
| Oct 30, 2025 | 5.17 | 5.22 | 3.33 | 3.38 | 3.38 | -11.05% | 10,001,472 |
| Oct 29, 2025 | 3.80 | 3.86 | 3.61 | 3.80 | 3.80 | -1.04% | 161,377 |
| Oct 28, 2025 | 4.11 | 4.14 | 3.78 | 3.84 | 3.84 | -7.02% | 200,360 |
| Oct 27, 2025 | 4.25 | 4.40 | 4.12 | 4.13 | 4.13 | -1.43% | 132,633 |
| Oct 24, 2025 | 4.10 | 4.51 | 4.07 | 4.19 | 4.19 | 2.20% | 307,480 |
| Oct 23, 2025 | 3.88 | 4.27 | 3.88 | 4.10 | 4.10 | 9.33% | 545,618 |
| Oct 22, 2025 | 3.93 | 4.06 | 3.55 | 3.75 | 3.75 | -10.29% | 783,960 |
| Oct 21, 2025 | 4.50 | 4.55 | 4.11 | 4.18 | 4.18 | -7.52% | 485,511 |
| Oct 20, 2025 | 4.45 | 4.75 | 4.36 | 4.52 | 4.52 | 2.96% | 524,452 |
| Oct 17, 2025 | 5.53 | 5.53 | 4.20 | 4.39 | 4.39 | -20.18% | 1,393,021 |
| Oct 16, 2025 | 4.65 | 5.90 | 4.30 | 5.50 | 5.50 | 16.03% | 3,734,555 |
| Oct 15, 2025 | 4.60 | 4.94 | 4.50 | 4.74 | 4.74 | 8.72% | 495,525 |
| Oct 14, 2025 | 3.84 | 4.74 | 3.77 | 4.36 | 4.36 | 12.08% | 791,798 |
| Oct 13, 2025 | 3.63 | 4.03 | 3.50 | 3.89 | 3.89 | 5.71% | 522,912 |
| Oct 10, 2025 | 3.86 | 4.03 | 3.66 | 3.68 | 3.68 | -7.30% | 673,326 |
| Oct 9, 2025 | 4.04 | 4.10 | 3.71 | 3.97 | 3.97 | -4.57% | 910,212 |
| Oct 8, 2025 | 4.56 | 4.63 | 4.14 | 4.16 | 4.16 | -6.94% | 580,153 |
| Oct 7, 2025 | 4.59 | 5.09 | 4.40 | 4.47 | 4.47 | -8.78% | 837,702 |
| Oct 6, 2025 | 5.23 | 5.45 | 4.83 | 4.90 | 4.90 | -14.78% | 1,501,385 |
| Oct 3, 2025 | 6.15 | 6.95 | 5.15 | 5.75 | 5.75 | 12.75% | 8,140,602 |
| Oct 2, 2025 | 4.21 | 5.38 | 4.13 | 5.10 | 5.10 | 21.43% | 2,376,836 |
| Oct 1, 2025 | 4.01 | 4.32 | 3.99 | 4.20 | 4.20 | 1.20% | 217,744 |
| Sep 30, 2025 | 4.00 | 4.47 | 4.00 | 4.15 | 4.15 | 1.72% | 331,940 |
| Sep 29, 2025 | 4.39 | 4.49 | 3.81 | 4.08 | 4.08 | -12.07% | 587,937 |
| Sep 26, 2025 | 4.97 | 5.15 | 4.50 | 4.64 | 4.64 | -1.28% | 1,154,484 |
| Sep 25, 2025 | 4.50 | 5.10 | 4.10 | 4.70 | 4.70 | -9.62% | 2,005,218 |
| Sep 24, 2025 | 5.76 | 8.94 | 4.20 | 5.20 | 5.20 | 48.15% | 60,742,797 |
| Sep 23, 2025 | 3.63 | 3.73 | 3.50 | 3.51 | 3.51 | -5.39% | 175,826 |
| Sep 22, 2025 | 3.90 | 3.91 | 3.70 | 3.71 | 3.71 | -3.89% | 226,485 |