Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
4.060
+0.290 (7.69%)
At close: May 12, 2026, 4:00 PM EDT
4.040
-0.020 (-0.49%)
Pre-market: May 13, 2026, 8:43 AM EDT
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.76 | 4.15 | 3.76 | 4.06 | 4.06 | 7.69% | 796,674 |
| May 11, 2026 | 3.76 | 3.90 | 3.72 | 3.77 | 3.77 | - | 224,033 |
| May 8, 2026 | 3.81 | 3.81 | 3.67 | 3.77 | 3.77 | 0.27% | 260,062 |
| May 7, 2026 | 4.00 | 4.03 | 3.74 | 3.76 | 3.76 | -6.23% | 279,692 |
| May 6, 2026 | 3.83 | 4.18 | 3.78 | 4.01 | 4.01 | 5.25% | 880,277 |
| May 5, 2026 | 3.82 | 3.90 | 3.72 | 3.81 | 3.81 | 0.53% | 213,447 |
| May 4, 2026 | 3.73 | 3.87 | 3.71 | 3.79 | 3.79 | 1.61% | 165,439 |
| May 1, 2026 | 3.79 | 3.79 | 3.69 | 3.73 | 3.73 | -0.53% | 138,082 |
| Apr 30, 2026 | 3.65 | 3.78 | 3.60 | 3.75 | 3.75 | 3.88% | 218,474 |
| Apr 29, 2026 | 3.80 | 3.80 | 3.51 | 3.61 | 3.61 | -4.50% | 254,588 |
| Apr 28, 2026 | 3.87 | 3.94 | 3.73 | 3.78 | 3.78 | -4.55% | 339,035 |
| Apr 27, 2026 | 3.90 | 4.21 | 3.76 | 3.96 | 3.96 | 2.33% | 672,536 |
| Apr 24, 2026 | 3.80 | 4.00 | 3.69 | 3.87 | 3.87 | 4.59% | 351,193 |
| Apr 23, 2026 | 3.85 | 3.89 | 3.68 | 3.70 | 3.70 | -3.39% | 336,417 |
| Apr 22, 2026 | 3.90 | 4.15 | 3.77 | 3.83 | 3.83 | 0.79% | 459,675 |
| Apr 21, 2026 | 3.75 | 4.25 | 3.75 | 3.80 | 3.80 | 1.06% | 713,684 |
| Apr 20, 2026 | 3.71 | 3.85 | 3.65 | 3.76 | 3.76 | -0.79% | 270,571 |
| Apr 17, 2026 | 3.84 | 3.99 | 3.72 | 3.79 | 3.79 | 1.88% | 338,896 |
| Apr 16, 2026 | 4.00 | 4.18 | 3.70 | 3.72 | 3.72 | -8.60% | 505,274 |
| Apr 15, 2026 | 3.80 | 4.18 | 3.80 | 4.07 | 4.07 | 10.00% | 652,724 |
| Apr 14, 2026 | 3.70 | 4.10 | 3.61 | 3.70 | 3.70 | - | 720,571 |
| Apr 13, 2026 | 3.50 | 3.76 | 3.50 | 3.70 | 3.70 | 3.64% | 177,119 |
| Apr 10, 2026 | 3.60 | 3.69 | 3.57 | 3.57 | 3.57 | - | 118,248 |
| Apr 9, 2026 | 3.51 | 3.70 | 3.51 | 3.57 | 3.57 | -1.11% | 152,052 |
| Apr 8, 2026 | 3.67 | 3.70 | 3.45 | 3.61 | 3.61 | 4.03% | 205,134 |
| Apr 7, 2026 | 3.50 | 3.53 | 3.32 | 3.47 | 3.47 | -1.14% | 123,831 |
| Apr 6, 2026 | 3.60 | 3.86 | 3.48 | 3.51 | 3.51 | 1.45% | 594,865 |
| Apr 2, 2026 | 3.29 | 3.52 | 3.25 | 3.46 | 3.46 | 1.76% | 196,137 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.34 | 3.40 | 3.40 | -1.45% | 132,962 |
| Mar 31, 2026 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 6.48% | 283,695 |
| Mar 30, 2026 | 3.43 | 3.48 | 3.14 | 3.24 | 3.24 | -5.81% | 416,937 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.32 | 3.44 | 3.44 | -2.55% | 527,548 |
| Mar 26, 2026 | 3.73 | 3.85 | 3.50 | 3.53 | 3.53 | -7.11% | 370,150 |
| Mar 25, 2026 | 3.75 | 3.90 | 3.69 | 3.80 | 3.80 | 2.70% | 158,385 |
| Mar 24, 2026 | 3.77 | 3.85 | 3.65 | 3.70 | 3.70 | -2.63% | 186,410 |
| Mar 23, 2026 | 3.75 | 3.95 | 3.72 | 3.80 | 3.80 | 3.54% | 241,450 |
| Mar 20, 2026 | 3.89 | 3.98 | 3.54 | 3.67 | 3.67 | -6.85% | 466,217 |
| Mar 19, 2026 | 3.85 | 4.00 | 3.77 | 3.94 | 3.94 | -1.50% | 671,409 |
| Mar 18, 2026 | 4.11 | 4.60 | 3.88 | 4.00 | 4.00 | -0.50% | 3,627,225 |
| Mar 17, 2026 | 3.97 | 4.27 | 3.82 | 4.02 | 4.02 | 1.26% | 469,863 |
| Mar 16, 2026 | 3.83 | 4.25 | 3.83 | 3.97 | 3.97 | 3.12% | 619,985 |
| Mar 13, 2026 | 3.77 | 4.06 | 3.71 | 3.85 | 3.85 | 2.12% | 187,378 |
| Mar 12, 2026 | 3.75 | 3.89 | 3.66 | 3.77 | 3.77 | -1.82% | 239,918 |
| Mar 11, 2026 | 3.95 | 4.23 | 3.80 | 3.84 | 3.84 | -4.48% | 361,715 |
| Mar 10, 2026 | 4.06 | 4.27 | 3.94 | 4.02 | 4.02 | -1.23% | 352,990 |
| Mar 9, 2026 | 4.26 | 4.30 | 3.70 | 4.07 | 4.07 | -9.56% | 1,185,615 |
| Mar 6, 2026 | 3.42 | 4.97 | 3.41 | 4.50 | 4.50 | 29.31% | 10,947,143 |
| Mar 5, 2026 | 3.58 | 3.73 | 3.38 | 3.48 | 3.48 | -5.95% | 255,824 |
| Mar 4, 2026 | 3.65 | 3.79 | 3.38 | 3.70 | 3.70 | 3.06% | 556,461 |
| Mar 3, 2026 | 3.62 | 3.80 | 3.47 | 3.59 | 3.59 | -4.27% | 408,809 |