QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
75.52
-0.24 (-0.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed

QCR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202575.4775.6974.7575.5275.52-0.32%85,292
Oct 27, 202577.3877.3875.4675.7675.76-1.47%74,512
Oct 24, 202574.2777.4474.2776.8976.894.24%111,876
Oct 23, 202574.2178.0172.5073.7673.763.18%214,577
Oct 22, 202571.3772.5170.7471.4971.490.41%95,096
Oct 21, 202569.5571.8669.5571.2071.201.79%80,240
Oct 20, 202568.0770.1568.0569.9569.953.38%88,086
Oct 17, 202567.7168.2466.7167.6667.660.92%136,715
Oct 16, 202570.8871.4566.6567.0467.04-5.67%142,957
Oct 15, 202572.9773.1870.5271.0771.07-2.23%90,398
Oct 14, 202570.2372.8270.0772.6972.692.52%158,555
Oct 13, 202570.7170.9970.0570.9070.901.62%120,812
Oct 10, 202572.5672.8369.6769.7769.77-3.18%115,507
Oct 9, 202573.7673.9571.5072.0672.06-3.75%230,781
Oct 8, 202575.7976.0174.6874.8774.87-0.50%37,245
Oct 7, 202575.9376.9775.2275.2575.25-1.10%90,699
Oct 6, 202575.6177.4875.0676.0976.091.12%91,072
Oct 3, 202575.5076.3475.0975.2575.250.08%73,758
Oct 2, 202576.0976.0975.1275.1975.19-1.34%89,425
Oct 1, 202575.1076.4074.5276.2176.210.75%100,939
Sep 30, 202575.6676.3574.8275.6475.64-0.43%111,305
Sep 29, 202576.9277.0275.3775.9775.97-1.02%114,084
Sep 26, 202578.1278.5876.5276.7576.75-1.49%106,188
Sep 25, 202577.7078.2875.3377.9177.91-0.05%114,540
Sep 24, 202577.8178.4777.5177.9577.950.18%88,595
Sep 23, 202578.7379.0377.7177.8177.81-0.38%108,383
Sep 22, 202577.8678.5077.3778.1178.110.27%107,310
Sep 19, 202579.2279.2277.6777.9077.90-1.70%232,336
Sep 18, 202578.1579.2777.8279.2579.251.86%138,371
Sep 17, 202577.6979.5077.0277.8077.740.63%124,343
Sep 16, 202578.0378.8276.5477.3177.25-1.38%104,366
Sep 15, 202576.8278.5476.8278.3978.332.10%108,327
Sep 12, 202578.0478.3276.6476.7876.72-1.72%92,937
Sep 11, 202577.8078.5077.0678.1278.060.63%69,783
Sep 10, 202577.9678.3476.9977.6377.57-0.44%62,485
Sep 9, 202578.7079.3175.9677.9777.91-1.30%71,241
Sep 8, 202578.5879.0677.4379.0078.940.83%59,835
Sep 5, 202579.1480.0778.0578.3578.29-0.60%54,771
Sep 4, 202578.2979.1877.8878.8278.761.05%64,172
Sep 3, 202577.9179.0377.4678.0077.94-0.43%61,220
Sep 2, 202577.6278.4676.2078.3478.28-0.05%71,884
Aug 29, 202578.8579.1377.9978.3878.32-0.22%80,821
Aug 28, 202579.8680.1878.4478.5678.50-1.40%86,281
Aug 27, 202580.3781.2479.5679.6779.61-1.33%110,052
Aug 26, 202578.9380.9778.9280.7480.682.09%188,393
Aug 25, 202578.9879.4078.1179.0979.030.16%87,878
Aug 22, 202575.8579.0875.7578.9678.904.72%96,957
Aug 21, 202575.2275.7275.0775.4075.340.15%62,069
Aug 20, 202575.7675.9475.0675.2975.23-0.19%54,089
Aug 19, 202575.4676.1774.9175.4375.370.16%61,507