Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
2.820
-0.100 (-3.42%)
At close: Aug 10, 2026, 4:00 PM EDT
2.900
+0.080 (2.84%)
After-hours: Aug 10, 2026, 7:34 PM EDT
Q/C Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 2.88 | 3.04 | 2.82 | 2.82 | 2.82 | -3.42% | 98,956 |
| Aug 7, 2026 | 2.80 | 2.99 | 2.80 | 2.92 | 2.92 | 4.29% | 106,578 |
| 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 |
| Jul 30, 2026 | 2.51 | 2.71 | 2.51 | 2.71 | 2.71 | 7.97% | 189,778 |
| Jul 29, 2026 | 2.94 | 2.94 | 2.50 | 2.51 | 2.51 | -11.62% | 395,970 |
| Jul 28, 2026 | 3.26 | 3.30 | 2.80 | 2.84 | 2.84 | -11.80% | 431,737 |
| Jul 27, 2026 | 3.34 | 3.44 | 3.21 | 3.22 | 3.22 | -0.31% | 141,725 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.22 | 3.23 | 3.23 | -3.58% | 97,864 |
| Jul 23, 2026 | 3.30 | 3.37 | 3.22 | 3.35 | 3.35 | 1.21% | 144,512 |
| Jul 22, 2026 | 3.37 | 3.43 | 3.30 | 3.31 | 3.31 | -2.93% | 153,277 |
| Jul 21, 2026 | 3.49 | 3.53 | 3.39 | 3.41 | 3.41 | -1.16% | 145,260 |
| Jul 20, 2026 | 3.45 | 3.52 | 3.35 | 3.45 | 3.45 | 0.29% | 88,166 |
| Jul 17, 2026 | 3.29 | 3.44 | 3.21 | 3.44 | 3.44 | 4.24% | 213,125 |
| Jul 16, 2026 | 3.48 | 3.53 | 3.26 | 3.30 | 3.30 | -5.17% | 288,676 |
| Jul 15, 2026 | 3.48 | 3.58 | 3.40 | 3.48 | 3.48 | 0.87% | 166,102 |
| Jul 14, 2026 | 3.48 | 3.53 | 3.41 | 3.45 | 3.45 | 0.58% | 90,750 |
| Jul 13, 2026 | 3.64 | 3.65 | 3.38 | 3.43 | 3.43 | -4.99% | 253,857 |
| Jul 10, 2026 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -2.96% | 129,088 |
| Jul 9, 2026 | 3.71 | 3.76 | 3.61 | 3.72 | 3.72 | 1.64% | 78,313 |
| Jul 8, 2026 | 3.62 | 3.69 | 3.55 | 3.66 | 3.66 | -0.27% | 131,367 |
| Jul 7, 2026 | 3.81 | 3.99 | 3.55 | 3.67 | 3.67 | -4.68% | 277,168 |
| Jul 6, 2026 | 3.80 | 3.97 | 3.75 | 3.85 | 3.85 | - | 207,233 |
| Jul 2, 2026 | 3.96 | 4.06 | 3.78 | 3.85 | 3.85 | -2.78% | 264,975 |
| Jul 1, 2026 | 3.89 | 4.08 | 3.78 | 3.96 | 3.96 | 1.54% | 676,161 |
| Jun 30, 2026 | 3.71 | 3.96 | 3.67 | 3.90 | 3.90 | 5.41% | 285,673 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.53 | 3.70 | 3.70 | 3.35% | 156,051 |
| Jun 26, 2026 | 3.67 | 3.80 | 3.56 | 3.58 | 3.58 | -3.50% | 254,287 |
| Jun 25, 2026 | 3.90 | 4.05 | 3.67 | 3.71 | 3.71 | -2.62% | 167,944 |
| Jun 24, 2026 | 3.90 | 3.95 | 3.72 | 3.81 | 3.81 | -2.06% | 155,935 |
| Jun 23, 2026 | 3.89 | 4.14 | 3.85 | 3.89 | 3.89 | -2.51% | 250,052 |
| Jun 22, 2026 | 4.02 | 4.16 | 3.82 | 3.99 | 3.99 | -0.75% | 538,354 |
| Jun 18, 2026 | 3.97 | 4.07 | 3.82 | 4.02 | 4.02 | 4.15% | 302,209 |
| Jun 17, 2026 | 3.93 | 4.07 | 3.81 | 3.86 | 3.86 | -0.26% | 186,024 |
| Jun 16, 2026 | 4.11 | 4.19 | 3.84 | 3.87 | 3.87 | -4.91% | 286,349 |
| Jun 15, 2026 | 3.88 | 4.26 | 3.88 | 4.07 | 4.07 | 5.17% | 453,988 |
| Jun 12, 2026 | 3.79 | 4.00 | 3.79 | 3.87 | 3.87 | 1.31% | 186,039 |
| Jun 11, 2026 | 3.80 | 3.88 | 3.65 | 3.82 | 3.82 | 2.96% | 259,490 |
| Jun 10, 2026 | 3.68 | 3.86 | 3.68 | 3.71 | 3.71 | -2.11% | 184,997 |
| Jun 9, 2026 | 3.76 | 3.87 | 3.53 | 3.79 | 3.79 | 0.26% | 302,068 |
| Jun 8, 2026 | 3.75 | 3.90 | 3.65 | 3.78 | 3.78 | 1.89% | 268,258 |
| Jun 5, 2026 | 3.79 | 3.79 | 3.51 | 3.71 | 3.71 | -2.11% | 497,134 |
| Jun 4, 2026 | 3.81 | 3.95 | 3.70 | 3.79 | 3.79 | -1.56% | 333,180 |
| Jun 3, 2026 | 4.13 | 4.15 | 3.82 | 3.85 | 3.85 | -6.10% | 343,897 |
| Jun 2, 2026 | 4.20 | 4.31 | 3.96 | 4.10 | 4.10 | -2.38% | 440,501 |
| Jun 1, 2026 | 4.32 | 4.46 | 4.19 | 4.20 | 4.20 | -3.89% | 345,138 |
| May 29, 2026 | 4.62 | 4.80 | 4.17 | 4.37 | 4.37 | -8.19% | 491,545 |