Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
4.070
-0.430 (-9.56%)
At close: Mar 9, 2026, 4:00 PM EDT
3.970
-0.100 (-2.46%)
After-hours: Mar 9, 2026, 6:17 PM EDT
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.26 | 4.30 | 3.70 | 4.07 | 4.07 | -9.56% | 1,180,318 |
| Mar 6, 2026 | 3.42 | 4.97 | 3.41 | 4.50 | 4.50 | 29.31% | 10,865,409 |
| Mar 5, 2026 | 3.58 | 3.73 | 3.38 | 3.48 | 3.48 | -5.95% | 255,604 |
| Mar 4, 2026 | 3.65 | 3.79 | 3.38 | 3.70 | 3.70 | 3.06% | 553,498 |
| Mar 3, 2026 | 3.62 | 3.80 | 3.47 | 3.59 | 3.59 | -4.27% | 404,159 |
| Mar 2, 2026 | 3.63 | 3.88 | 3.63 | 3.75 | 3.75 | 0.54% | 292,937 |
| Feb 27, 2026 | 3.82 | 3.85 | 3.61 | 3.73 | 3.73 | -3.87% | 233,545 |
| Feb 26, 2026 | 3.84 | 4.01 | 3.80 | 3.88 | 3.88 | 0.52% | 207,033 |
| Feb 25, 2026 | 3.80 | 3.94 | 3.72 | 3.86 | 3.86 | 2.93% | 217,358 |
| Feb 24, 2026 | 3.46 | 3.82 | 3.46 | 3.75 | 3.75 | 7.14% | 240,371 |
| Feb 23, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 3.50 | -0.57% | 301,690 |
| Feb 20, 2026 | 3.67 | 3.90 | 3.48 | 3.52 | 3.52 | -7.61% | 498,336 |
| Feb 19, 2026 | 3.65 | 3.83 | 3.61 | 3.81 | 3.81 | 2.42% | 170,414 |
| Feb 18, 2026 | 3.74 | 3.81 | 3.56 | 3.72 | 3.72 | -0.53% | 236,954 |
| Feb 17, 2026 | 3.78 | 3.89 | 3.47 | 3.74 | 3.74 | -3.61% | 320,681 |
| Feb 13, 2026 | 3.92 | 4.05 | 3.80 | 3.88 | 3.88 | -1.02% | 264,515 |
| Feb 12, 2026 | 3.91 | 3.98 | 3.75 | 3.92 | 3.92 | -1.26% | 236,912 |
| Feb 11, 2026 | 4.08 | 4.24 | 3.87 | 3.97 | 3.97 | -1.98% | 327,311 |
| Feb 10, 2026 | 4.15 | 4.57 | 4.05 | 4.05 | 4.05 | -4.71% | 232,506 |
| Feb 9, 2026 | 3.84 | 4.29 | 3.80 | 4.25 | 4.25 | 7.87% | 334,101 |
| Feb 6, 2026 | 3.58 | 4.01 | 3.58 | 3.94 | 3.94 | 11.93% | 375,092 |
| Feb 5, 2026 | 3.76 | 3.94 | 3.44 | 3.52 | 3.52 | -9.04% | 811,620 |
| Feb 4, 2026 | 3.92 | 4.10 | 3.75 | 3.87 | 3.87 | -1.02% | 504,894 |
| Feb 3, 2026 | 4.06 | 4.26 | 3.77 | 3.91 | 3.91 | -1.76% | 661,464 |
| Feb 2, 2026 | 4.19 | 4.29 | 3.98 | 3.98 | 3.98 | -5.01% | 496,599 |
| Jan 30, 2026 | 4.45 | 4.75 | 4.10 | 4.19 | 4.19 | -6.68% | 558,797 |
| Jan 29, 2026 | 4.65 | 4.76 | 4.32 | 4.49 | 4.49 | -3.85% | 574,536 |
| Jan 28, 2026 | 4.85 | 4.93 | 4.53 | 4.67 | 4.67 | -6.04% | 882,756 |
| Jan 27, 2026 | 5.08 | 5.27 | 4.82 | 4.97 | 4.97 | -3.50% | 883,341 |
| Jan 26, 2026 | 5.79 | 5.90 | 5.01 | 5.15 | 5.15 | -9.17% | 2,217,309 |
| Jan 23, 2026 | 4.09 | 6.33 | 3.93 | 5.67 | 5.67 | 39.31% | 25,308,045 |
| Jan 22, 2026 | 4.30 | 4.43 | 4.06 | 4.07 | 4.07 | -4.68% | 383,126 |
| Jan 21, 2026 | 4.30 | 4.47 | 4.00 | 4.27 | 4.27 | 1.79% | 602,416 |
| Jan 20, 2026 | 4.25 | 4.60 | 4.11 | 4.20 | 4.20 | -1.06% | 954,748 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.04 | 4.24 | 4.24 | -13.82% | 1,180,851 |
| Jan 15, 2026 | 4.84 | 5.35 | 4.60 | 4.92 | 4.92 | 3.14% | 1,083,972 |
| Jan 14, 2026 | 4.47 | 4.85 | 4.37 | 4.77 | 4.77 | 5.76% | 679,498 |
| Jan 13, 2026 | 4.69 | 4.74 | 4.35 | 4.51 | 4.51 | -2.80% | 612,531 |
| Jan 12, 2026 | 4.55 | 4.74 | 4.25 | 4.64 | 4.64 | 1.53% | 972,461 |
| Jan 9, 2026 | 4.75 | 4.77 | 4.53 | 4.57 | 4.57 | -2.77% | 301,727 |
| Jan 8, 2026 | 4.60 | 4.85 | 4.39 | 4.70 | 4.70 | 5.15% | 553,423 |
| Jan 7, 2026 | 4.41 | 5.10 | 4.29 | 4.47 | 4.47 | 2.52% | 1,087,009 |
| Jan 6, 2026 | 4.55 | 4.65 | 4.21 | 4.36 | 4.36 | -3.96% | 379,812 |
| Jan 5, 2026 | 4.16 | 4.72 | 4.09 | 4.54 | 4.54 | 7.33% | 719,694 |
| Jan 2, 2026 | 4.11 | 4.30 | 3.91 | 4.23 | 4.23 | 6.02% | 344,098 |
| Dec 31, 2025 | 4.17 | 4.30 | 3.93 | 3.99 | 3.99 | -4.09% | 527,969 |
| Dec 30, 2025 | 4.25 | 4.39 | 4.03 | 4.16 | 4.16 | -1.65% | 464,596 |
| Dec 29, 2025 | 4.60 | 4.73 | 4.23 | 4.23 | 4.23 | -11.13% | 439,207 |
| Dec 26, 2025 | 5.11 | 5.14 | 4.50 | 4.76 | 4.76 | -7.21% | 556,907 |
| Dec 24, 2025 | 4.95 | 5.47 | 4.91 | 5.13 | 5.13 | 1.79% | 332,123 |
| Dec 23, 2025 | 5.21 | 5.27 | 4.80 | 5.04 | 5.04 | -7.35% | 702,582 |
| Dec 22, 2025 | 4.69 | 5.75 | 4.50 | 5.44 | 5.44 | 11.48% | 1,552,901 |
| Dec 19, 2025 | 4.36 | 4.95 | 4.34 | 4.88 | 4.88 | 11.93% | 968,055 |
| Dec 18, 2025 | 4.45 | 4.77 | 4.32 | 4.36 | 4.36 | -2.02% | 910,905 |
| Dec 17, 2025 | 4.85 | 5.35 | 4.36 | 4.45 | 4.45 | -11.53% | 1,263,401 |
| Dec 16, 2025 | 4.30 | 5.28 | 4.16 | 5.03 | 5.03 | 13.54% | 2,206,755 |
| Dec 15, 2025 | 4.82 | 4.94 | 4.32 | 4.43 | 4.43 | -7.13% | 1,043,342 |
| Dec 12, 2025 | 5.17 | 5.35 | 4.70 | 4.77 | 4.77 | -10.84% | 1,910,219 |
| Dec 11, 2025 | 5.58 | 5.90 | 5.11 | 5.35 | 5.35 | -3.95% | 2,096,831 |
| Dec 10, 2025 | 6.14 | 6.58 | 5.55 | 5.57 | 5.57 | -15.09% | 2,615,703 |
| Dec 9, 2025 | 7.57 | 7.90 | 5.52 | 6.56 | 6.56 | -4.93% | 11,987,128 |
| Dec 8, 2025 | 6.82 | 7.19 | 6.16 | 6.90 | 6.90 | 0.73% | 3,900,248 |
| Dec 5, 2025 | 7.36 | 8.17 | 6.37 | 6.85 | 6.85 | -1.01% | 28,777,227 |
| Dec 4, 2025 | 5.48 | 7.95 | 5.40 | 6.92 | 6.92 | 48.18% | 96,020,802 |
| Dec 3, 2025 | 4.43 | 5.68 | 3.82 | 4.67 | 4.67 | 38.17% | 54,712,457 |
| Dec 2, 2025 | 3.47 | 3.48 | 3.25 | 3.38 | 3.38 | - | 88,408 |
| Dec 1, 2025 | 3.55 | 3.56 | 3.31 | 3.38 | 3.38 | -5.59% | 99,934 |
| Nov 28, 2025 | 3.59 | 3.68 | 3.54 | 3.58 | 3.58 | -0.83% | 42,727 |
| Nov 26, 2025 | 3.73 | 3.76 | 3.60 | 3.61 | 3.61 | -1.37% | 45,841 |
| Nov 25, 2025 | 3.74 | 3.74 | 3.51 | 3.66 | 3.66 | -1.88% | 100,682 |
| Nov 24, 2025 | 3.69 | 3.87 | 3.65 | 3.73 | 3.73 | 1.63% | 153,742 |
| Nov 21, 2025 | 3.30 | 3.90 | 3.15 | 3.67 | 3.67 | 11.89% | 259,381 |
| Nov 20, 2025 | 3.33 | 3.43 | 3.18 | 3.28 | 3.28 | 1.23% | 173,547 |
| Nov 19, 2025 | 3.06 | 3.38 | 3.06 | 3.24 | 3.24 | 5.54% | 287,326 |
| Nov 18, 2025 | 2.67 | 3.10 | 2.65 | 3.07 | 3.07 | 11.43% | 302,137 |
| Nov 17, 2025 | 2.91 | 3.00 | 2.50 | 2.76 | 2.76 | -6.93% | 310,005 |
| Nov 14, 2025 | 2.91 | 3.19 | 2.90 | 2.96 | 2.96 | -3.90% | 172,823 |
| Nov 13, 2025 | 3.52 | 3.54 | 2.98 | 3.08 | 3.08 | -12.75% | 360,673 |
| Nov 12, 2025 | 3.35 | 3.67 | 3.30 | 3.53 | 3.53 | 7.62% | 230,057 |
| Nov 11, 2025 | 3.21 | 3.38 | 3.10 | 3.28 | 3.28 | 2.18% | 118,056 |
| Nov 10, 2025 | 2.99 | 3.27 | 2.99 | 3.21 | 3.21 | 7.00% | 211,755 |
| Nov 7, 2025 | 2.79 | 3.00 | 2.68 | 3.00 | 3.00 | 7.53% | 208,680 |
| Nov 6, 2025 | 3.10 | 3.15 | 2.55 | 2.79 | 2.79 | -9.71% | 310,841 |
| Nov 5, 2025 | 3.01 | 3.19 | 2.94 | 3.09 | 3.09 | 3.34% | 260,049 |
| Nov 4, 2025 | 3.23 | 3.27 | 2.93 | 2.99 | 2.99 | -11.28% | 524,663 |
| Nov 3, 2025 | 3.95 | 3.98 | 3.36 | 3.37 | 3.37 | -14.68% | 606,940 |
| Oct 31, 2025 | 3.39 | 4.03 | 3.10 | 3.95 | 3.95 | 16.86% | 1,624,291 |
| Oct 30, 2025 | 5.17 | 5.22 | 3.33 | 3.38 | 3.38 | -11.05% | 10,001,472 |
| Oct 29, 2025 | 3.80 | 3.86 | 3.61 | 3.80 | 3.80 | -1.04% | 161,377 |
| Oct 28, 2025 | 4.11 | 4.14 | 3.78 | 3.84 | 3.84 | -7.02% | 200,360 |
| Oct 27, 2025 | 4.25 | 4.40 | 4.12 | 4.13 | 4.13 | -1.43% | 132,633 |
| Oct 24, 2025 | 4.10 | 4.51 | 4.07 | 4.19 | 4.19 | 2.20% | 307,480 |
| Oct 23, 2025 | 3.88 | 4.27 | 3.88 | 4.10 | 4.10 | 9.33% | 545,618 |
| Oct 22, 2025 | 3.93 | 4.06 | 3.55 | 3.75 | 3.75 | -10.29% | 783,960 |
| Oct 21, 2025 | 4.50 | 4.55 | 4.11 | 4.18 | 4.18 | -7.52% | 485,511 |
| Oct 20, 2025 | 4.45 | 4.75 | 4.36 | 4.52 | 4.52 | 2.96% | 524,452 |
| Oct 17, 2025 | 5.53 | 5.53 | 4.20 | 4.39 | 4.39 | -20.18% | 1,393,021 |
| Oct 16, 2025 | 4.65 | 5.90 | 4.30 | 5.50 | 5.50 | 16.03% | 3,734,555 |
| Oct 15, 2025 | 4.60 | 4.94 | 4.50 | 4.74 | 4.74 | 8.72% | 495,525 |
| Oct 14, 2025 | 3.84 | 4.74 | 3.77 | 4.36 | 4.36 | 12.08% | 791,798 |