Quantum Secure Encryption Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.37	0.39	0.37	0.39	0.39	4.00%	46,020
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	1.35%	48,247
Apr 23, 2026	0.39	0.39	0.37	0.37	0.37	-1.33%	96,862
Apr 22, 2026	0.38	0.39	0.38	0.38	0.38	-2.60%	33,650
Apr 21, 2026	0.39	0.40	0.38	0.39	0.39	-	66,050
Apr 20, 2026	0.40	0.40	0.37	0.39	0.39	-1.28%	68,614
Apr 17, 2026	0.39	0.39	0.37	0.39	0.39	-	189,469
Apr 16, 2026	0.38	0.40	0.38	0.39	0.39	1.30%	238,800
Apr 15, 2026	0.39	0.40	0.37	0.39	0.39	1.32%	171,150
Apr 14, 2026	0.38	0.40	0.37	0.38	0.38	-	83,575
Apr 13, 2026	0.37	0.39	0.37	0.38	0.38	-1.30%	110,287
Apr 10, 2026	0.39	0.42	0.39	0.39	0.39	1.32%	148,361
Apr 9, 2026	0.38	0.39	0.37	0.38	0.38	-	78,190
Apr 8, 2026	0.39	0.40	0.38	0.38	0.38	5.56%	20,000
Apr 7, 2026	0.39	0.40	0.36	0.36	0.36	-8.86%	46,100
Apr 6, 2026	0.40	0.40	0.38	0.40	0.40	3.95%	32,013
Apr 2, 2026	0.38	0.39	0.33	0.38	0.38	-1.30%	50,021
Apr 1, 2026	0.37	0.40	0.35	0.39	0.39	6.94%	58,165
Mar 31, 2026	0.36	0.38	0.33	0.36	0.36	-1.37%	165,957
Mar 30, 2026	0.33	0.40	0.33	0.37	0.37	1.39%	227,646
Mar 27, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	54,377
Mar 26, 2026	0.40	0.40	0.37	0.37	0.37	-6.33%	15,100
Mar 25, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	6,500
Mar 24, 2026	0.39	0.39	0.38	0.38	0.38	1.33%	13,049
Mar 23, 2026	0.40	0.46	0.38	0.38	0.38	-5.06%	71,551
Mar 20, 2026	0.42	0.42	0.40	0.40	0.40	-2.47%	20,060
Mar 19, 2026	0.42	0.44	0.40	0.41	0.41	1.25%	221,590
Mar 18, 2026	0.42	0.46	0.40	0.40	0.40	2.56%	120,618
Mar 17, 2026	0.41	0.41	0.39	0.39	0.39	-3.70%	64,140
Mar 16, 2026	0.48	0.48	0.41	0.41	0.41	-7.95%	66,050
Mar 13, 2026	0.46	0.46	0.42	0.44	0.44	8.64%	158,199
Mar 12, 2026	0.44	0.45	0.41	0.41	0.41	-7.95%	142,030
Mar 11, 2026	0.50	0.57	0.44	0.44	0.44	-4.35%	308,832
Mar 10, 2026	0.40	0.46	0.40	0.46	0.46	15.00%	207,797
Mar 9, 2026	0.43	0.44	0.40	0.40	0.40	2.56%	84,270
Mar 6, 2026	0.40	0.43	0.38	0.39	0.39	-2.50%	163,100
Mar 5, 2026	0.41	0.44	0.38	0.40	0.40	-2.44%	231,154
Mar 4, 2026	0.45	0.45	0.40	0.41	0.41	-2.38%	151,760
Mar 3, 2026	0.45	0.45	0.41	0.42	0.42	-4.55%	76,910
Mar 2, 2026	0.44	0.48	0.43	0.44	0.44	-2.22%	114,825
Feb 27, 2026	0.47	0.47	0.44	0.45	0.45	2.27%	85,451
Feb 26, 2026	0.51	0.52	0.44	0.44	0.44	-5.38%	52,038
Feb 25, 2026	0.49	0.51	0.47	0.47	0.47	-7.00%	77,315
Feb 24, 2026	0.50	0.50	0.48	0.50	0.50	4.17%	57,807
Feb 23, 2026	0.48	0.49	0.46	0.48	0.48	-	86,641
Feb 20, 2026	0.50	0.50	0.48	0.48	0.48	-4.00%	23,908
Feb 19, 2026	0.49	0.51	0.48	0.50	0.50	7.53%	106,650
Feb 18, 2026	0.45	0.50	0.45	0.47	0.47	4.49%	51,500
Feb 17, 2026	0.44	0.50	0.44	0.45	0.45	-4.30%	126,901
Feb 13, 2026	0.42	0.47	0.41	0.47	0.47	20.78%	69,712
Feb 12, 2026	0.43	0.45	0.37	0.39	0.39	-10.47%	167,157
Feb 11, 2026	0.46	0.47	0.42	0.43	0.43	-8.51%	97,686
Feb 10, 2026	0.48	0.49	0.45	0.47	0.47	-2.08%	83,336
Feb 9, 2026	0.49	0.50	0.48	0.48	0.48	2.13%	56,735
Feb 6, 2026	0.47	0.49	0.47	0.47	0.47	-1.05%	58,872
Feb 5, 2026	0.48	0.49	0.46	0.48	0.48	-	123,900
Feb 4, 2026	0.55	0.55	0.47	0.48	0.48	-10.38%	92,794
Feb 3, 2026	0.49	0.54	0.46	0.53	0.53	1.92%	152,013
Feb 2, 2026	0.49	0.53	0.48	0.52	0.52	6.12%	29,041
Jan 30, 2026	0.49	0.52	0.47	0.49	0.49	-5.77%	128,331
Jan 29, 2026	0.58	0.58	0.52	0.52	0.52	-5.45%	34,606
Jan 28, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	32,975
Jan 27, 2026	0.51	0.54	0.50	0.54	0.54	1.89%	124,486
Jan 26, 2026	0.58	0.59	0.53	0.53	0.53	-8.62%	70,470
Jan 23, 2026	0.58	0.60	0.53	0.58	0.58	3.57%	91,222
Jan 22, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	69,800
Jan 21, 2026	0.55	0.55	0.51	0.54	0.54	-3.57%	43,000
Jan 20, 2026	0.58	0.58	0.50	0.56	0.56	-1.75%	111,056
Jan 19, 2026	0.57	0.57	0.55	0.57	0.57	-1.72%	15,000
Jan 16, 2026	0.56	0.60	0.56	0.58	0.58	-	45,735
Jan 15, 2026	0.61	0.61	0.56	0.58	0.58	-1.69%	61,470
Jan 14, 2026	0.56	0.59	0.56	0.59	0.59	1.72%	17,930
Jan 13, 2026	0.56	0.59	0.56	0.58	0.58	1.75%	36,420
Jan 12, 2026	0.60	0.60	0.56	0.57	0.57	-	98,020
Jan 9, 2026	0.56	0.59	0.56	0.57	0.57	3.64%	54,205
Jan 8, 2026	0.59	0.59	0.55	0.55	0.55	-6.78%	62,670
Jan 7, 2026	0.59	0.59	0.56	0.59	0.59	-	16,900
Jan 6, 2026	0.58	0.61	0.55	0.59	0.59	1.72%	76,110
Jan 5, 2026	0.61	0.61	0.55	0.58	0.58	-6.45%	35,203
Jan 2, 2026	0.61	0.62	0.55	0.62	0.62	8.77%	110,517
Dec 31, 2025	0.57	0.58	0.56	0.57	0.57	-	28,500
Dec 30, 2025	0.55	0.57	0.53	0.57	0.57	-5.00%	150,719
Dec 29, 2025	0.57	0.60	0.53	0.60	0.60	7.14%	128,292
Dec 24, 2025	0.57	0.59	0.54	0.56	0.56	-5.08%	63,200
Dec 23, 2025	0.61	0.61	0.58	0.59	0.59	-1.67%	41,415
Dec 22, 2025	0.60	0.62	0.58	0.60	0.60	1.69%	89,375
Dec 19, 2025	0.60	0.60	0.59	0.59	0.59	-	64,000
Dec 18, 2025	0.60	0.62	0.58	0.59	0.59	-3.28%	39,275
Dec 17, 2025	0.66	0.66	0.59	0.61	0.61	-3.17%	63,073
Dec 16, 2025	0.63	0.66	0.48	0.63	0.63	-	334,490
Dec 15, 2025	0.70	0.75	0.63	0.63	0.63	-13.70%	204,147
Dec 12, 2025	0.73	0.73	0.71	0.73	0.73	-	66,073
Dec 11, 2025	0.65	0.74	0.63	0.73	0.73	7.35%	260,177
Dec 10, 2025	0.68	0.72	0.66	0.68	0.68	-	132,469
Dec 9, 2025	0.65	0.71	0.60	0.68	0.68	15.25%	191,081
Dec 8, 2025	0.53	0.67	0.51	0.59	0.59	18.00%	54,510
Dec 5, 2025	0.50	0.54	0.49	0.50	0.50	-1.96%	113,701
Dec 4, 2025	0.54	0.54	0.48	0.51	0.51	-1.92%	37,485
Dec 3, 2025	0.53	0.53	0.48	0.52	0.52	1.96%	202,773
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-1.92%	79,065