QCLR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.23	28.23	28.19	28.19	28.19	-0.25%	134
Apr 27, 2026	28.26	28.26	28.26	28.26	28.26	0.09%	140
Apr 24, 2026	28.23	28.23	28.23	28.23	28.23	0.56%	100
Apr 23, 2026	28.12	28.12	28.07	28.07	28.07	-0.20%	1,215
Apr 22, 2026	28.06	28.13	28.06	28.13	28.13	0.60%	790
Apr 21, 2026	28.06	28.06	27.96	27.96	27.96	-0.21%	308
Apr 20, 2026	28.16	28.16	27.99	28.02	28.02	-0.10%	5,525
Apr 17, 2026	27.98	28.07	27.98	28.05	28.05	0.47%	1,835
Apr 16, 2026	27.81	27.92	27.81	27.92	27.92	0.20%	256
Apr 15, 2026	27.93	27.93	27.87	27.87	27.87	0.50%	4,766
Apr 14, 2026	27.66	27.73	27.65	27.73	27.73	0.78%	875
Apr 13, 2026	27.51	27.51	27.51	27.51	27.51	0.58%	185
Apr 10, 2026	27.39	27.39	27.35	27.35	27.35	0.04%	5,733
Apr 9, 2026	27.26	27.34	27.25	27.34	27.34	0.50%	467
Apr 8, 2026	27.13	27.20	27.13	27.20	27.20	1.52%	6,784
Apr 7, 2026	26.74	26.80	26.62	26.80	26.79	0.02%	7,642
Apr 6, 2026	26.79	26.79	26.79	26.79	26.79	0.25%	583
Apr 2, 2026	26.70	26.72	26.70	26.72	26.72	0.05%	156
Apr 1, 2026	26.71	26.71	26.71	26.71	26.71	0.74%	897
Mar 31, 2026	26.33	26.52	26.33	26.52	26.51	1.61%	1,043
Mar 30, 2026	26.24	26.24	26.10	26.10	26.10	-0.49%	2,702
Mar 27, 2026	26.23	26.23	26.23	26.23	26.23	-0.90%	1,418
Mar 26, 2026	26.47	26.47	26.46	26.46	26.46	-1.26%	171
Mar 25, 2026	26.84	26.84	26.80	26.80	26.80	0.37%	2,161
Mar 24, 2026	26.81	26.81	26.70	26.70	26.70	-0.45%	2,527
Mar 23, 2026	26.90	26.91	26.82	26.82	26.82	0.50%	14,325
Mar 20, 2026	26.87	26.98	26.67	26.69	26.69	-1.56%	9,536
Mar 19, 2026	27.11	27.11	27.11	27.11	27.11	-0.42%	22
Mar 18, 2026	27.23	27.23	27.23	27.23	27.22	-1.29%	6
Mar 17, 2026	27.62	27.62	27.58	27.58	27.58	0.32%	149
Mar 16, 2026	27.54	27.60	27.49	27.49	27.49	0.49%	4,909
Mar 13, 2026	27.48	27.48	27.36	27.36	27.36	-0.60%	4,979
Mar 12, 2026	27.53	27.53	27.53	27.53	27.53	-1.38%	12
Mar 11, 2026	27.91	27.91	27.91	27.91	27.91	-0.04%	159
Mar 10, 2026	27.92	27.92	27.92	27.92	27.92	-0.16%	20
Mar 9, 2026	27.74	27.97	27.64	27.97	27.97	0.60%	869
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