Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
3.410
-0.040 (-1.16%)
At close: Jul 21, 2026, 4:00 PM EDT
3.450
+0.040 (1.17%)
After-hours: Jul 21, 2026, 4:58 PM EDT
Q/C Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.49 | 3.53 | 3.39 | 3.41 | 3.41 | -1.16% | 144,115 |
| Jul 20, 2026 | 3.45 | 3.52 | 3.35 | 3.45 | 3.45 | 0.29% | 88,159 |
| Jul 17, 2026 | 3.29 | 3.44 | 3.21 | 3.44 | 3.44 | 4.24% | 205,496 |
| Jul 16, 2026 | 3.48 | 3.53 | 3.26 | 3.30 | 3.30 | -5.17% | 286,670 |
| Jul 15, 2026 | 3.48 | 3.58 | 3.40 | 3.48 | 3.48 | 0.87% | 164,672 |
| Jul 14, 2026 | 3.48 | 3.53 | 3.41 | 3.45 | 3.45 | 0.58% | 89,744 |
| Jul 13, 2026 | 3.64 | 3.65 | 3.38 | 3.43 | 3.43 | -4.99% | 246,718 |
| Jul 10, 2026 | 3.66 | 3.72 | 3.58 | 3.61 | 3.61 | -2.96% | 127,430 |
| Jul 9, 2026 | 3.71 | 3.76 | 3.61 | 3.72 | 3.72 | 1.64% | 77,103 |
| Jul 8, 2026 | 3.62 | 3.69 | 3.55 | 3.66 | 3.66 | -0.27% | 131,362 |
| Jul 7, 2026 | 3.81 | 3.99 | 3.55 | 3.67 | 3.67 | -4.68% | 276,153 |
| Jul 6, 2026 | 3.80 | 3.97 | 3.75 | 3.85 | 3.85 | - | 207,043 |
| Jul 2, 2026 | 3.96 | 4.06 | 3.78 | 3.85 | 3.85 | -2.78% | 262,083 |
| Jul 1, 2026 | 3.89 | 4.08 | 3.78 | 3.96 | 3.96 | 1.54% | 671,079 |
| Jun 30, 2026 | 3.71 | 3.96 | 3.67 | 3.90 | 3.90 | 5.41% | 282,987 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.53 | 3.70 | 3.70 | 3.35% | 155,400 |
| Jun 26, 2026 | 3.67 | 3.80 | 3.56 | 3.58 | 3.58 | -3.50% | 253,692 |
| Jun 25, 2026 | 3.90 | 4.05 | 3.67 | 3.71 | 3.71 | -2.62% | 165,399 |
| Jun 24, 2026 | 3.90 | 3.95 | 3.72 | 3.81 | 3.81 | -2.06% | 152,588 |
| Jun 23, 2026 | 3.89 | 4.14 | 3.85 | 3.89 | 3.89 | -2.51% | 246,808 |
| Jun 22, 2026 | 4.02 | 4.16 | 3.82 | 3.99 | 3.99 | -0.75% | 529,937 |
| 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 |
| May 28, 2026 | 3.98 | 4.80 | 3.90 | 4.76 | 4.76 | 19.90% | 930,537 |
| May 27, 2026 | 3.95 | 4.20 | 3.87 | 3.97 | 3.97 | 0.76% | 361,872 |
| May 26, 2026 | 4.21 | 4.30 | 3.87 | 3.94 | 3.94 | -5.74% | 590,890 |
| May 22, 2026 | 4.09 | 4.64 | 4.07 | 4.18 | 4.18 | 2.45% | 1,039,236 |
| May 21, 2026 | 4.10 | 4.30 | 3.99 | 4.08 | 4.08 | 1.49% | 756,355 |
| May 20, 2026 | 3.81 | 4.07 | 3.75 | 4.02 | 4.02 | 7.49% | 272,961 |
| May 19, 2026 | 3.90 | 3.99 | 3.73 | 3.74 | 3.74 | -3.86% | 236,582 |
| May 18, 2026 | 4.33 | 4.44 | 3.76 | 3.89 | 3.89 | -10.16% | 727,492 |
| May 15, 2026 | 4.78 | 4.90 | 4.28 | 4.33 | 4.33 | -15.59% | 616,644 |
| May 14, 2026 | 4.16 | 5.49 | 4.07 | 5.13 | 5.13 | 22.43% | 3,786,615 |
| May 13, 2026 | 4.02 | 4.44 | 3.90 | 4.19 | 4.19 | 3.20% | 681,456 |
| May 12, 2026 | 3.76 | 4.15 | 3.76 | 4.06 | 4.06 | 7.69% | 811,296 |
| May 11, 2026 | 3.76 | 3.90 | 3.72 | 3.77 | 3.77 | - | 226,708 |
| May 8, 2026 | 3.81 | 3.81 | 3.67 | 3.77 | 3.77 | 0.27% | 260,062 |