Q/C Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.64	0.65	0.60	0.63	0.63	-1.05%	134,187
Oct 8, 2026	0.64	0.65	0.61	0.64	0.64	0.74%	269,574
Oct 7, 2026	0.68	0.69	0.62	0.63	0.63	-8.42%	283,940
Oct 6, 2026	0.68	0.72	0.68	0.69	0.69	1.41%	182,353
Oct 5, 2026	0.73	0.74	0.67	0.68	0.68	-9.02%	504,222
Oct 2, 2026	0.78	0.81	0.74	0.75	0.75	-3.52%	324,707
Oct 1, 2026	0.83	0.83	0.76	0.78	0.78	-8.91%	600,738
Sep 30, 2026	0.96	1.04	0.79	0.85	0.85	-4.72%	7,807,263
Sep 29, 2026	0.82	0.91	0.78	0.89	0.89	7.25%	979,142
Sep 28, 2026	0.83	0.87	0.81	0.83	0.83	-4.02%	439,554
Sep 25, 2026	1.00	1.05	0.85	0.87	0.87	-14.92%	1,240,204
Sep 24, 2026	0.87	1.18	0.85	1.02	1.02	15.99%	21,745,573
Sep 23, 2026	0.88	0.92	0.83	0.88	0.88	-1.48%	1,034,593
Sep 22, 2026	0.78	1.02	0.77	0.89	0.89	13.75%	7,617,035
Sep 21, 2026	0.74	0.81	0.70	0.78	0.78	2.80%	1,810,902
Sep 18, 2026	0.87	0.90	0.70	0.76	0.76	0.43%	4,536,580
Sep 17, 2026	0.80	0.83	0.65	0.76	0.76	-21.16%	8,760,905
Sep 16, 2026	0.46	2.16	0.44	0.96	0.96	118.45%	237,700,527
Sep 15, 2026	0.46	0.50	0.42	0.44	0.44	-21.21%	3,923,835
Sep 14, 2026	1.60	1.62	0.54	0.56	0.56	-67.25%	10,185,572
Sep 11, 2026	1.67	1.77	1.65	1.71	1.71	3.64%	241,935
Sep 10, 2026	1.74	1.78	1.64	1.65	1.65	-7.30%	228,197
Sep 9, 2026	1.90	1.91	1.78	1.78	1.78	-7.77%	190,442
Sep 8, 2026	1.83	2.02	1.76	1.93	1.93	7.82%	445,021
Sep 4, 2026	1.89	1.92	1.77	1.79	1.79	-4.79%	366,290
Sep 3, 2026	1.94	1.97	1.85	1.88	1.88	-1.57%	355,623
Sep 2, 2026	2.10	2.10	1.88	1.91	1.91	-8.61%	566,231
Sep 1, 2026	2.25	2.33	2.09	2.09	2.09	-9.91%	350,775
Aug 31, 2026	2.40	2.40	2.25	2.32	2.32	-1.28%	187,936
Aug 28, 2026	2.39	2.49	2.32	2.35	2.35	-0.84%	109,165
Aug 27, 2026	2.47	2.57	2.33	2.37	2.37	-4.82%	192,530
Aug 26, 2026	2.46	2.57	2.42	2.49	2.49	2.05%	129,752
Aug 25, 2026	2.45	2.50	2.40	2.44	2.44	1.24%	49,099
Aug 24, 2026	2.55	2.59	2.30	2.41	2.41	-6.59%	258,463
Aug 21, 2026	2.72	2.83	2.57	2.58	2.58	-5.49%	182,476
Aug 20, 2026	2.62	2.78	2.62	2.73	2.73	1.49%	97,083
Aug 19, 2026	2.70	2.77	2.68	2.69	2.69	-	115,366
Aug 18, 2026	2.80	2.81	2.69	2.69	2.69	-4.27%	138,413
Aug 17, 2026	2.75	2.86	2.70	2.81	2.81	1.44%	158,324
Aug 14, 2026	2.89	2.96	2.74	2.77	2.77	-3.15%	113,825
Aug 13, 2026	2.94	3.04	2.86	2.86	2.86	-1.04%	74,023
Aug 12, 2026	2.93	2.95	2.85	2.89	2.89	-	48,522
Aug 11, 2026	2.86	2.91	2.82	2.89	2.89	2.48%	63,093
Aug 10, 2026	2.88	3.04	2.82	2.82	2.82	-3.42%	99,067
Aug 7, 2026	2.80	2.99	2.80	2.92	2.92	4.29%	106,732
Aug 6, 2026	2.92	3.00	2.80	2.80	2.80	-5.08%	87,151
Aug 5, 2026	2.95	3.05	2.86	2.95	2.95	0.68%	117,382
Aug 4, 2026	2.80	3.03	2.76	2.93	2.93	6.55%	242,375
Aug 3, 2026	2.64	2.81	2.59	2.75	2.75	5.36%	75,276
Jul 31, 2026	2.71	2.80	2.52	2.61	2.61	-3.69%	194,578