Quantum Cyber N.V. (QUCY)
NASDAQ: QUCY · Real-Time Price · USD
1.385
+0.010 (0.73%)
Aug 27, 2026, 11:14 AM EDT - Market open
Quantum Cyber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.39 | 1.40 | 1.37 | 1.39 | - | 1.09% | 105,236 |
| Aug 26, 2026 | 1.36 | 1.42 | 1.33 | 1.38 | 1.38 | 1.10% | 448,514 |
| Aug 25, 2026 | 1.32 | 1.45 | 1.32 | 1.36 | 1.36 | 3.82% | 767,232 |
| Aug 24, 2026 | 1.29 | 1.37 | 1.26 | 1.31 | 1.31 | 0.77% | 588,716 |
| Aug 21, 2026 | 1.33 | 1.36 | 1.27 | 1.30 | 1.30 | -4.41% | 1,008,735 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | -5.56% | 658,739 |
| Aug 19, 2026 | 1.46 | 1.62 | 1.43 | 1.44 | 1.44 | 0.70% | 969,330 |
| Aug 18, 2026 | 1.44 | 1.47 | 1.36 | 1.43 | 1.43 | -2.72% | 464,363 |
| Aug 17, 2026 | 1.46 | 1.49 | 1.40 | 1.47 | 1.47 | -0.34% | 478,071 |
| Aug 14, 2026 | 1.48 | 1.50 | 1.36 | 1.48 | 1.48 | 3.87% | 834,884 |
| Aug 13, 2026 | 1.30 | 1.57 | 1.30 | 1.42 | 1.42 | 8.81% | 1,884,116 |
| Aug 12, 2026 | 1.35 | 1.38 | 1.23 | 1.31 | 1.31 | -4.74% | 840,584 |
| Aug 11, 2026 | 1.43 | 1.44 | 1.35 | 1.37 | 1.37 | -1.44% | 415,548 |
| Aug 10, 2026 | 1.44 | 1.45 | 1.35 | 1.39 | 1.39 | -3.47% | 502,570 |
| Aug 7, 2026 | 1.38 | 1.52 | 1.38 | 1.44 | 1.44 | 4.35% | 717,033 |
| Aug 6, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | -4.83% | 572,803 |
| Aug 5, 2026 | 1.50 | 1.55 | 1.40 | 1.45 | 1.45 | -3.33% | 949,377 |
| Aug 4, 2026 | 1.29 | 1.53 | 1.25 | 1.50 | 1.50 | 19.05% | 2,005,409 |
| Aug 3, 2026 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | 10.53% | 753,482 |
| Jul 31, 2026 | 1.12 | 1.15 | 1.09 | 1.14 | 1.14 | 2.70% | 497,724 |
| Jul 30, 2026 | 1.06 | 1.13 | 1.04 | 1.11 | 1.11 | 4.72% | 370,292 |
| Jul 29, 2026 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | -2.75% | 739,339 |
| Jul 28, 2026 | 1.11 | 1.15 | 1.04 | 1.09 | 1.09 | -0.91% | 491,606 |
| Jul 27, 2026 | 1.10 | 1.14 | 1.05 | 1.10 | 1.10 | 1.85% | 443,277 |
| Jul 24, 2026 | 1.13 | 1.15 | 1.08 | 1.08 | 1.08 | -2.70% | 607,386 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 475,504 |
| Jul 22, 2026 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 302,773 |
| Jul 21, 2026 | 1.17 | 1.21 | 1.11 | 1.16 | 1.16 | - | 486,289 |
| Jul 20, 2026 | 1.19 | 1.22 | 1.16 | 1.16 | 1.16 | -5.69% | 305,399 |
| Jul 17, 2026 | 1.17 | 1.27 | 1.12 | 1.23 | 1.23 | 3.36% | 727,587 |
| Jul 16, 2026 | 1.24 | 1.25 | 1.13 | 1.19 | 1.19 | -3.25% | 1,754,165 |
| Jul 15, 2026 | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -2.38% | 473,510 |
| Jul 14, 2026 | 1.25 | 1.27 | 1.19 | 1.26 | 1.26 | - | 989,190 |
| Jul 13, 2026 | 1.36 | 1.36 | 1.24 | 1.26 | 1.26 | -7.35% | 1,048,943 |
| Jul 10, 2026 | 1.42 | 1.43 | 1.35 | 1.36 | 1.36 | -4.90% | 719,957 |
| Jul 9, 2026 | 1.35 | 1.52 | 1.32 | 1.43 | 1.43 | 5.93% | 1,320,297 |
| Jul 8, 2026 | 1.32 | 1.42 | 1.28 | 1.35 | 1.35 | 0.75% | 1,521,896 |
| Jul 7, 2026 | 1.40 | 1.41 | 1.33 | 1.34 | 1.34 | -6.94% | 826,539 |
| Jul 6, 2026 | 1.40 | 1.47 | 1.31 | 1.44 | 1.44 | -0.69% | 1,078,107 |
| Jul 2, 2026 | 1.51 | 1.55 | 1.43 | 1.45 | 1.45 | -5.84% | 1,217,622 |
| Jul 1, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.91% | 1,240,293 |
| Jun 30, 2026 | 1.57 | 1.65 | 1.52 | 1.57 | 1.57 | -1.88% | 1,713,226 |
| Jun 29, 2026 | 1.58 | 1.67 | 1.47 | 1.60 | 1.60 | -1.84% | 3,268,394 |
| Jun 26, 2026 | 1.82 | 1.92 | 1.53 | 1.63 | 1.63 | 12.41% | 65,779,351 |
| Jun 25, 2026 | 1.47 | 1.57 | 1.45 | 1.45 | 1.45 | -1.36% | 1,107,729 |
| Jun 24, 2026 | 1.48 | 1.51 | 1.38 | 1.47 | 1.47 | -1.34% | 1,921,204 |
| Jun 23, 2026 | 1.58 | 1.60 | 1.47 | 1.49 | 1.49 | -3.25% | 3,137,981 |
| Jun 22, 2026 | 1.77 | 1.77 | 1.45 | 1.54 | 1.54 | -12.50% | 1,945,872 |
| Jun 18, 2026 | 1.93 | 1.99 | 1.71 | 1.76 | 1.76 | -7.37% | 1,786,273 |
| Jun 17, 2026 | 1.93 | 2.08 | 1.89 | 1.90 | 1.90 | -2.06% | 1,399,431 |