QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	27.74	27.74	27.74	27.64	-	-0.57%	842
Mar 6, 2026	27.80	27.80	27.80	27.80	27.80	-0.81%	126
Mar 5, 2026	27.98	28.07	27.94	28.03	28.03	-0.29%	1,089
Mar 4, 2026	28.16	28.16	28.11	28.11	28.11	1.05%	314
Mar 3, 2026	27.58	27.82	27.58	27.82	27.82	-0.83%	556
Mar 2, 2026	27.79	28.12	27.79	28.05	28.05	0.16%	16,514
Feb 27, 2026	27.93	28.00	27.92	28.00	28.00	-0.18%	1,396
Feb 26, 2026	28.06	28.11	28.05	28.05	28.05	-1.05%	10,232
Feb 25, 2026	28.32	28.40	28.29	28.35	28.35	1.00%	631
Feb 24, 2026	27.92	28.13	27.92	28.07	28.07	0.78%	9,592
Feb 23, 2026	27.95	27.95	27.79	27.85	27.85	-0.92%	8,148
Feb 20, 2026	28.01	28.11	28.00	28.11	28.11	0.60%	288
Feb 19, 2026	27.91	27.94	27.91	27.94	27.94	-0.37%	270
Feb 18, 2026	28.05	28.05	28.05	28.05	28.05	0.60%	345
Feb 17, 2026	27.74	27.88	27.63	27.88	27.88	-0.30%	15,982
Feb 13, 2026	28.05	28.05	27.96	27.96	27.96	0.03%	405
Feb 12, 2026	27.96	27.96	27.96	27.96	27.96	-1.29%	60
Feb 11, 2026	28.36	28.36	28.32	28.32	28.32	0.10%	551
Feb 10, 2026	28.39	28.39	28.29	28.29	28.29	-0.35%	397
Feb 9, 2026	28.21	28.45	28.21	28.39	28.39	0.48%	8,113
Feb 6, 2026	28.26	28.26	28.26	28.26	28.25	1.18%	119
Feb 5, 2026	28.02	28.02	27.92	27.93	27.93	-0.80%	2,430
Feb 4, 2026	28.25	28.25	28.15	28.15	28.15	-1.10%	549
Feb 3, 2026	28.73	28.73	28.44	28.46	28.46	-1.12%	1,092
Feb 2, 2026	28.69	28.80	28.69	28.79	28.78	0.49%	4,641
Jan 30, 2026	28.88	28.88	28.65	28.65	28.65	-0.91%	174
Jan 29, 2026	28.75	28.91	28.75	28.91	28.91	-0.33%	1,641
Jan 28, 2026	29.00	29.00	28.95	29.00	29.00	0.31%	2,159
Jan 27, 2026	28.88	28.92	28.87	28.92	28.91	0.59%	11,314
Jan 26, 2026	28.75	28.75	28.75	28.75	28.75	0.28%	52
Jan 23, 2026	28.57	28.66	28.57	28.66	28.66	0.26%	610
Jan 22, 2026	28.68	28.68	28.53	28.59	28.59	0.47%	1,993
Jan 21, 2026	28.48	28.50	28.30	28.46	28.46	0.77%	14,617
Jan 20, 2026	28.24	28.24	28.24	28.24	28.24	-1.36%	360
Jan 16, 2026	28.74	28.74	28.63	28.63	28.63	-0.05%	395
Jan 15, 2026	28.78	28.78	28.64	28.64	28.64	0.28%	1,026
Jan 14, 2026	28.50	28.56	28.50	28.56	28.56	-0.71%	335
Jan 13, 2026	28.78	28.78	28.71	28.77	28.77	-0.10%	626
Jan 12, 2026	28.72	28.84	28.71	28.80	28.80	0.10%	1,518
Jan 9, 2026	28.59	28.81	28.48	28.77	28.77	0.54%	7,570
Jan 8, 2026	28.70	28.70	28.51	28.61	28.61	-0.26%	12,893
Jan 7, 2026	28.73	28.77	28.69	28.69	28.69	0.05%	2,577
Jan 6, 2026	28.62	28.71	28.62	28.67	28.67	0.57%	1,497
Jan 5, 2026	28.56	28.56	28.51	28.51	28.51	0.55%	3,873
Jan 2, 2026	28.40	28.80	28.35	28.35	28.35	-0.20%	642
Dec 31, 2025	28.53	28.53	28.41	28.41	28.41	-0.54%	285
Dec 30, 2025	28.59	28.64	28.54	28.56	28.56	-12.84%	8,348
Dec 29, 2025	32.77	32.77	32.77	32.77	28.60	-0.30%	101
Dec 26, 2025	32.91	32.91	32.87	32.87	28.69	-	245
Dec 24, 2025	32.88	32.88	32.87	32.87	28.69	0.15%	2,278
Dec 23, 2025	32.78	32.82	32.78	32.82	28.64	0.27%	838
Dec 22, 2025	32.73	32.73	32.73	32.73	28.56	0.24%	264
Dec 19, 2025	32.65	32.65	32.65	32.65	28.49	1.14%	9
Dec 18, 2025	32.24	32.28	32.24	32.28	28.17	1.48%	222
Dec 17, 2025	31.94	31.94	31.81	31.81	27.76	-1.95%	1,647
Dec 16, 2025	32.44	32.44	32.44	32.44	28.31	0.26%	161
Dec 15, 2025	32.50	32.50	32.33	32.36	28.24	-0.42%	10,983
Dec 12, 2025	32.99	32.99	32.45	32.50	28.36	-1.88%	1,147
Dec 11, 2025	32.93	33.12	32.93	33.12	28.90	-0.39%	1,505
Dec 10, 2025	33.22	33.25	33.21	33.25	29.01	0.42%	5,829
Dec 9, 2025	33.00	33.11	33.00	33.11	28.89	0.26%	611
Dec 8, 2025	33.11	33.11	33.00	33.02	28.82	-0.33%	354
Dec 5, 2025	33.13	33.13	33.13	33.13	28.91	0.46%	14
Dec 4, 2025	32.98	32.98	32.98	32.98	28.78	-0.16%	6
Dec 3, 2025	32.91	33.04	32.91	33.03	28.82	0.10%	1,629
Dec 2, 2025	32.89	33.00	32.89	33.00	28.80	0.88%	330
Dec 1, 2025	32.70	32.71	32.70	32.71	28.54	-0.32%	545
Nov 28, 2025	32.69	32.81	32.69	32.81	28.64	0.55%	639
Nov 26, 2025	32.66	32.66	32.64	32.64	28.48	0.70%	250
Nov 25, 2025	32.41	32.41	32.41	32.41	28.28	0.36%	65
Nov 24, 2025	32.22	32.33	32.22	32.29	28.18	1.80%	2,431
Nov 21, 2025	31.66	31.72	31.66	31.72	27.68	0.15%	349
Nov 20, 2025	31.79	31.84	31.67	31.67	27.64	-1.45%	2,328
Nov 19, 2025	32.06	32.14	32.06	32.14	28.05	0.28%	633
Nov 18, 2025	32.28	32.30	32.05	32.05	27.97	-0.66%	2,262
Nov 17, 2025	32.16	32.26	32.16	32.26	28.15	-0.59%	1,397
Nov 14, 2025	32.45	32.45	32.45	32.45	28.32	0.06%	23
Nov 13, 2025	32.72	32.80	32.44	32.44	28.31	-1.41%	783
Nov 12, 2025	32.97	32.97	32.88	32.90	28.71	-0.06%	1,051
Nov 11, 2025	32.99	33.14	32.92	32.92	28.73	-0.25%	12,705
Nov 10, 2025	32.85	33.00	32.80	33.00	28.80	1.57%	901
Nov 7, 2025	32.27	32.49	32.27	32.49	28.35	-0.23%	701
Nov 6, 2025	32.57	32.57	32.57	32.57	28.42	-1.27%	83
Nov 5, 2025	33.07	33.07	32.99	32.99	28.79	0.51%	282
Nov 4, 2025	32.85	32.85	32.82	32.82	28.64	-1.30%	318
Nov 3, 2025	33.25	33.25	33.25	33.25	29.02	0.24%	143
Oct 31, 2025	33.17	33.17	33.17	33.17	28.95	0.34%	197
Oct 30, 2025	33.06	33.06	33.06	33.06	28.85	-0.74%	4
Oct 29, 2025	33.32	33.32	33.31	33.31	29.07	0.17%	222
Oct 28, 2025	33.25	33.25	33.25	33.25	29.02	0.39%	35
Oct 27, 2025	33.13	33.14	33.12	33.12	28.90	1.06%	1,605
Oct 24, 2025	32.79	32.79	32.77	32.77	28.60	0.75%	167
Oct 23, 2025	32.53	32.53	32.53	32.53	28.39	0.54%	9
Oct 22, 2025	32.36	32.36	32.36	32.36	28.24	-0.71%	61
Oct 21, 2025	32.59	32.59	32.59	32.59	28.44	-	116
Oct 20, 2025	32.37	32.59	32.37	32.59	28.44	0.67%	751
Oct 17, 2025	32.37	32.37	32.37	32.37	28.25	0.39%	8
Oct 16, 2025	32.38	32.39	32.24	32.24	28.14	-0.08%	2,470
Oct 15, 2025	32.36	32.36	32.27	32.27	28.16	0.37%	220
Oct 14, 2025	32.15	32.15	32.15	32.15	28.06	-0.38%	211