Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
3.850
+0.080 (2.12%)
At close: Mar 13, 2026, 4:00 PM EDT
3.750
-0.100 (-2.60%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3.77 | 4.06 | 3.71 | 3.85 | 3.85 | 2.12% | 184,683 |
| Mar 12, 2026 | 3.75 | 3.89 | 3.66 | 3.77 | 3.77 | -1.82% | 239,891 |
| Mar 11, 2026 | 3.95 | 4.23 | 3.80 | 3.84 | 3.84 | -4.48% | 347,919 |
| Mar 10, 2026 | 4.06 | 4.27 | 3.94 | 4.02 | 4.02 | -1.23% | 350,790 |
| Mar 9, 2026 | 4.26 | 4.30 | 3.70 | 4.07 | 4.07 | -9.56% | 1,180,318 |
| Mar 6, 2026 | 3.42 | 4.97 | 3.41 | 4.50 | 4.50 | 29.31% | 10,865,409 |
| Mar 5, 2026 | 3.58 | 3.73 | 3.38 | 3.48 | 3.48 | -5.95% | 255,604 |
| Mar 4, 2026 | 3.65 | 3.79 | 3.38 | 3.70 | 3.70 | 3.06% | 553,498 |
| Mar 3, 2026 | 3.62 | 3.80 | 3.47 | 3.59 | 3.59 | -4.27% | 404,159 |
| Mar 2, 2026 | 3.63 | 3.88 | 3.63 | 3.75 | 3.75 | 0.54% | 292,937 |
| Feb 27, 2026 | 3.82 | 3.85 | 3.61 | 3.73 | 3.73 | -3.87% | 233,545 |
| Feb 26, 2026 | 3.84 | 4.01 | 3.80 | 3.88 | 3.88 | 0.52% | 207,033 |
| Feb 25, 2026 | 3.80 | 3.94 | 3.72 | 3.86 | 3.86 | 2.93% | 217,358 |
| Feb 24, 2026 | 3.46 | 3.82 | 3.46 | 3.75 | 3.75 | 7.14% | 240,371 |
| Feb 23, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 3.50 | -0.57% | 301,690 |
| Feb 20, 2026 | 3.67 | 3.90 | 3.48 | 3.52 | 3.52 | -7.61% | 498,336 |
| Feb 19, 2026 | 3.65 | 3.83 | 3.61 | 3.81 | 3.81 | 2.42% | 170,414 |
| Feb 18, 2026 | 3.74 | 3.81 | 3.56 | 3.72 | 3.72 | -0.53% | 236,954 |
| Feb 17, 2026 | 3.78 | 3.89 | 3.47 | 3.74 | 3.74 | -3.61% | 320,681 |
| Feb 13, 2026 | 3.92 | 4.05 | 3.80 | 3.88 | 3.88 | -1.02% | 264,515 |
| Feb 12, 2026 | 3.91 | 3.98 | 3.75 | 3.92 | 3.92 | -1.26% | 236,912 |
| Feb 11, 2026 | 4.08 | 4.24 | 3.87 | 3.97 | 3.97 | -1.98% | 327,311 |
| Feb 10, 2026 | 4.15 | 4.57 | 4.05 | 4.05 | 4.05 | -4.71% | 232,506 |
| Feb 9, 2026 | 3.84 | 4.29 | 3.80 | 4.25 | 4.25 | 7.87% | 334,101 |
| Feb 6, 2026 | 3.58 | 4.01 | 3.58 | 3.94 | 3.94 | 11.93% | 375,092 |
| Feb 5, 2026 | 3.76 | 3.94 | 3.44 | 3.52 | 3.52 | -9.04% | 811,620 |
| Feb 4, 2026 | 3.92 | 4.10 | 3.75 | 3.87 | 3.87 | -1.02% | 504,894 |
| Feb 3, 2026 | 4.06 | 4.26 | 3.77 | 3.91 | 3.91 | -1.76% | 661,464 |
| Feb 2, 2026 | 4.19 | 4.29 | 3.98 | 3.98 | 3.98 | -5.01% | 496,599 |
| Jan 30, 2026 | 4.45 | 4.75 | 4.10 | 4.19 | 4.19 | -6.68% | 558,797 |
| Jan 29, 2026 | 4.65 | 4.76 | 4.32 | 4.49 | 4.49 | -3.85% | 574,536 |
| Jan 28, 2026 | 4.85 | 4.93 | 4.53 | 4.67 | 4.67 | -6.04% | 882,756 |
| Jan 27, 2026 | 5.08 | 5.27 | 4.82 | 4.97 | 4.97 | -3.50% | 883,341 |
| Jan 26, 2026 | 5.79 | 5.90 | 5.01 | 5.15 | 5.15 | -9.17% | 2,217,309 |
| Jan 23, 2026 | 4.09 | 6.33 | 3.93 | 5.67 | 5.67 | 39.31% | 25,308,045 |
| Jan 22, 2026 | 4.30 | 4.43 | 4.06 | 4.07 | 4.07 | -4.68% | 383,126 |
| Jan 21, 2026 | 4.30 | 4.47 | 4.00 | 4.27 | 4.27 | 1.79% | 602,416 |
| Jan 20, 2026 | 4.25 | 4.60 | 4.11 | 4.20 | 4.20 | -1.06% | 954,748 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.04 | 4.24 | 4.24 | -13.82% | 1,180,851 |
| Jan 15, 2026 | 4.84 | 5.35 | 4.60 | 4.92 | 4.92 | 3.14% | 1,083,972 |
| Jan 14, 2026 | 4.47 | 4.85 | 4.37 | 4.77 | 4.77 | 5.76% | 679,498 |
| Jan 13, 2026 | 4.69 | 4.74 | 4.35 | 4.51 | 4.51 | -2.80% | 612,531 |
| Jan 12, 2026 | 4.55 | 4.74 | 4.25 | 4.64 | 4.64 | 1.53% | 972,461 |
| Jan 9, 2026 | 4.75 | 4.77 | 4.53 | 4.57 | 4.57 | -2.77% | 301,727 |
| Jan 8, 2026 | 4.60 | 4.85 | 4.39 | 4.70 | 4.70 | 5.15% | 553,423 |
| Jan 7, 2026 | 4.41 | 5.10 | 4.29 | 4.47 | 4.47 | 2.52% | 1,087,009 |
| Jan 6, 2026 | 4.55 | 4.65 | 4.21 | 4.36 | 4.36 | -3.96% | 379,812 |
| Jan 5, 2026 | 4.16 | 4.72 | 4.09 | 4.54 | 4.54 | 7.33% | 719,694 |
| Jan 2, 2026 | 4.11 | 4.30 | 3.91 | 4.23 | 4.23 | 6.02% | 344,098 |
| Dec 31, 2025 | 4.17 | 4.30 | 3.93 | 3.99 | 3.99 | -4.09% | 527,969 |