QCR Holdings, Inc. (QCRH)
NASDAQ: QCRH · Real-Time Price · USD
75.28
-0.81 (-1.06%)
At close: Oct 7, 2025, 4:00 PM EDT
75.25
-0.03 (-0.04%)
After-hours: Oct 7, 2025, 4:00 PM EDT

QCR Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202575.9376.9775.2275.2575.25-1.10%87,069
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
Aug 18, 202574.8775.4174.5075.3175.250.71%61,091
Aug 15, 202576.3576.3574.6974.7874.72-1.75%207,095
Aug 14, 202575.2676.2775.0176.1176.05-0.05%93,832
Aug 13, 202575.6576.3475.2076.1576.091.43%131,247
Aug 12, 202571.7975.2071.5075.0875.025.72%146,875
Aug 11, 202570.6571.1770.0771.0270.970.68%78,459
Aug 8, 202570.4171.0269.8970.5470.490.90%88,441
Aug 7, 202570.9070.9069.4269.9169.86-0.41%73,222
Aug 6, 202571.0471.0469.8670.2070.15-1.21%63,295
Aug 5, 202570.3571.2769.7371.0671.011.10%113,242
Aug 4, 202570.0470.7169.9070.2970.240.40%68,340
Aug 1, 202570.5371.4069.6270.0169.96-1.39%159,546
Jul 31, 202571.0871.6270.8271.0070.95-1.15%133,853
Jul 30, 202572.8173.3571.5071.8371.77-1.12%131,886
Jul 29, 202574.3574.7672.4472.6472.59-1.73%114,593