Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
5.44
+0.56 (11.48%)
At close: Dec 22, 2025, 4:00 PM EST
5.36
-0.08 (-1.47%)
After-hours: Dec 22, 2025, 7:59 PM EST
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.69 | 5.75 | 4.50 | 5.44 | 5.44 | 11.48% | 1,537,954 |
| Dec 19, 2025 | 4.36 | 4.95 | 4.34 | 4.88 | 4.88 | 11.93% | 962,551 |
| Dec 18, 2025 | 4.45 | 4.77 | 4.32 | 4.36 | 4.36 | -2.02% | 860,548 |
| Dec 17, 2025 | 4.85 | 5.35 | 4.36 | 4.45 | 4.45 | -11.53% | 1,257,930 |
| Dec 16, 2025 | 4.30 | 5.28 | 4.16 | 5.03 | 5.03 | 13.54% | 2,206,755 |
| Dec 15, 2025 | 4.82 | 4.94 | 4.32 | 4.43 | 4.43 | -7.13% | 1,043,342 |
| Dec 12, 2025 | 5.17 | 5.35 | 4.70 | 4.77 | 4.77 | -10.84% | 1,910,219 |
| Dec 11, 2025 | 5.58 | 5.90 | 5.11 | 5.35 | 5.35 | -3.95% | 2,096,831 |
| Dec 10, 2025 | 6.14 | 6.58 | 5.55 | 5.57 | 5.57 | -15.09% | 2,615,703 |
| Dec 9, 2025 | 7.57 | 7.90 | 5.52 | 6.56 | 6.56 | -4.93% | 11,987,128 |
| Dec 8, 2025 | 6.82 | 7.19 | 6.16 | 6.90 | 6.90 | 0.73% | 3,900,248 |
| Dec 5, 2025 | 7.36 | 8.17 | 6.37 | 6.85 | 6.85 | -1.01% | 28,777,227 |
| Dec 4, 2025 | 5.48 | 7.95 | 5.40 | 6.92 | 6.92 | 48.18% | 96,020,802 |
| Dec 3, 2025 | 4.43 | 5.68 | 3.82 | 4.67 | 4.67 | 38.17% | 54,712,457 |
| Dec 2, 2025 | 3.47 | 3.48 | 3.25 | 3.38 | 3.38 | - | 88,408 |
| Dec 1, 2025 | 3.55 | 3.56 | 3.31 | 3.38 | 3.38 | -5.59% | 99,934 |
| Nov 28, 2025 | 3.59 | 3.68 | 3.54 | 3.58 | 3.58 | -0.83% | 42,727 |
| Nov 26, 2025 | 3.73 | 3.76 | 3.60 | 3.61 | 3.61 | -1.37% | 45,841 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.51 | 3.66 | 3.66 | -1.88% | 100,682 |
| Nov 24, 2025 | 3.69 | 3.87 | 3.65 | 3.73 | 3.73 | 1.63% | 153,742 |
| Nov 21, 2025 | 3.30 | 3.90 | 3.15 | 3.67 | 3.67 | 11.89% | 259,381 |
| Nov 20, 2025 | 3.33 | 3.43 | 3.18 | 3.28 | 3.28 | 1.23% | 173,547 |
| 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 |