Q/C Technologies, Inc. (QCLS)
NASDAQ: QCLS · Real-Time Price · USD
3.780
-0.180 (-4.55%)
At close: Apr 28, 2026, 4:00 PM EDT
3.810
+0.030 (0.79%)
Pre-market: Apr 29, 2026, 7:38 AM EDT
Q/C Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.87 | 3.94 | 3.73 | 3.78 | 3.78 | -4.55% | 339,035 |
| Apr 27, 2026 | 3.90 | 4.21 | 3.76 | 3.96 | 3.96 | 2.33% | 672,536 |
| Apr 24, 2026 | 3.80 | 4.00 | 3.69 | 3.87 | 3.87 | 4.59% | 351,193 |
| Apr 23, 2026 | 3.85 | 3.89 | 3.68 | 3.70 | 3.70 | -3.39% | 336,417 |
| Apr 22, 2026 | 3.90 | 4.15 | 3.77 | 3.83 | 3.83 | 0.79% | 459,675 |
| Apr 21, 2026 | 3.75 | 4.25 | 3.75 | 3.80 | 3.80 | 1.06% | 713,684 |
| Apr 20, 2026 | 3.71 | 3.85 | 3.65 | 3.76 | 3.76 | -0.79% | 270,571 |
| Apr 17, 2026 | 3.84 | 3.99 | 3.72 | 3.79 | 3.79 | 1.88% | 338,896 |
| Apr 16, 2026 | 4.00 | 4.18 | 3.70 | 3.72 | 3.72 | -8.60% | 505,274 |
| Apr 15, 2026 | 3.80 | 4.18 | 3.80 | 4.07 | 4.07 | 10.00% | 652,724 |
| Apr 14, 2026 | 3.70 | 4.10 | 3.61 | 3.70 | 3.70 | - | 720,571 |
| Apr 13, 2026 | 3.50 | 3.76 | 3.50 | 3.70 | 3.70 | 3.64% | 177,119 |
| Apr 10, 2026 | 3.60 | 3.69 | 3.57 | 3.57 | 3.57 | - | 118,248 |
| Apr 9, 2026 | 3.51 | 3.70 | 3.51 | 3.57 | 3.57 | -1.11% | 152,052 |
| Apr 8, 2026 | 3.67 | 3.70 | 3.45 | 3.61 | 3.61 | 4.03% | 205,134 |
| Apr 7, 2026 | 3.50 | 3.53 | 3.32 | 3.47 | 3.47 | -1.14% | 123,831 |
| Apr 6, 2026 | 3.60 | 3.86 | 3.48 | 3.51 | 3.51 | 1.45% | 594,865 |
| Apr 2, 2026 | 3.29 | 3.52 | 3.25 | 3.46 | 3.46 | 1.76% | 196,137 |
| Apr 1, 2026 | 3.58 | 3.58 | 3.34 | 3.40 | 3.40 | -1.45% | 132,962 |
| Mar 31, 2026 | 3.25 | 3.50 | 3.25 | 3.45 | 3.45 | 6.48% | 283,695 |
| Mar 30, 2026 | 3.43 | 3.48 | 3.14 | 3.24 | 3.24 | -5.81% | 416,937 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.32 | 3.44 | 3.44 | -2.55% | 527,548 |
| Mar 26, 2026 | 3.73 | 3.85 | 3.50 | 3.53 | 3.53 | -7.11% | 370,150 |
| Mar 25, 2026 | 3.75 | 3.90 | 3.69 | 3.80 | 3.80 | 2.70% | 158,385 |
| Mar 24, 2026 | 3.77 | 3.85 | 3.65 | 3.70 | 3.70 | -2.63% | 186,410 |
| Mar 23, 2026 | 3.75 | 3.95 | 3.72 | 3.80 | 3.80 | 3.54% | 241,450 |
| Mar 20, 2026 | 3.89 | 3.98 | 3.54 | 3.67 | 3.67 | -6.85% | 466,217 |
| Mar 19, 2026 | 3.85 | 4.00 | 3.77 | 3.94 | 3.94 | -1.50% | 671,409 |
| Mar 18, 2026 | 4.11 | 4.60 | 3.88 | 4.00 | 4.00 | -0.50% | 3,627,225 |
| Mar 17, 2026 | 3.97 | 4.27 | 3.82 | 4.02 | 4.02 | 1.26% | 469,863 |
| Mar 16, 2026 | 3.83 | 4.25 | 3.83 | 3.97 | 3.97 | 3.12% | 619,985 |
| Mar 13, 2026 | 3.77 | 4.06 | 3.71 | 3.85 | 3.85 | 2.12% | 187,378 |
| Mar 12, 2026 | 3.75 | 3.89 | 3.66 | 3.77 | 3.77 | -1.82% | 239,918 |
| Mar 11, 2026 | 3.95 | 4.23 | 3.80 | 3.84 | 3.84 | -4.48% | 361,715 |
| Mar 10, 2026 | 4.06 | 4.27 | 3.94 | 4.02 | 4.02 | -1.23% | 352,990 |
| Mar 9, 2026 | 4.26 | 4.30 | 3.70 | 4.07 | 4.07 | -9.56% | 1,185,615 |
| Mar 6, 2026 | 3.42 | 4.97 | 3.41 | 4.50 | 4.50 | 29.31% | 10,947,143 |
| Mar 5, 2026 | 3.58 | 3.73 | 3.38 | 3.48 | 3.48 | -5.95% | 255,824 |
| Mar 4, 2026 | 3.65 | 3.79 | 3.38 | 3.70 | 3.70 | 3.06% | 556,461 |
| Mar 3, 2026 | 3.62 | 3.80 | 3.47 | 3.59 | 3.59 | -4.27% | 408,809 |
| Mar 2, 2026 | 3.63 | 3.88 | 3.63 | 3.75 | 3.75 | 0.54% | 301,464 |
| Feb 27, 2026 | 3.82 | 3.85 | 3.61 | 3.73 | 3.73 | -3.87% | 234,457 |
| Feb 26, 2026 | 3.84 | 4.01 | 3.80 | 3.88 | 3.88 | 0.52% | 207,184 |
| 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% | 240,411 |
| Feb 23, 2026 | 3.45 | 3.57 | 3.38 | 3.50 | 3.50 | -0.57% | 303,863 |
| 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% | 320,682 |
| Feb 13, 2026 | 3.92 | 4.05 | 3.80 | 3.88 | 3.88 | -1.02% | 268,669 |
| Feb 12, 2026 | 3.91 | 3.98 | 3.75 | 3.92 | 3.92 | -1.26% | 237,138 |
| Feb 11, 2026 | 4.08 | 4.24 | 3.87 | 3.97 | 3.97 | -1.98% | 328,411 |
| Feb 10, 2026 | 4.15 | 4.57 | 4.05 | 4.05 | 4.05 | -4.71% | 233,599 |
| Feb 9, 2026 | 3.84 | 4.29 | 3.80 | 4.25 | 4.25 | 7.87% | 334,117 |
| Feb 6, 2026 | 3.58 | 4.01 | 3.58 | 3.94 | 3.94 | 11.93% | 375,371 |
| Feb 5, 2026 | 3.76 | 3.94 | 3.44 | 3.52 | 3.52 | -9.04% | 830,520 |
| Feb 4, 2026 | 3.92 | 4.10 | 3.75 | 3.87 | 3.87 | -1.02% | 533,984 |
| Feb 3, 2026 | 4.06 | 4.26 | 3.77 | 3.91 | 3.91 | -1.76% | 665,373 |
| 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% | 559,157 |
| Jan 29, 2026 | 4.65 | 4.76 | 4.32 | 4.49 | 4.49 | -3.85% | 584,876 |
| Jan 28, 2026 | 4.85 | 4.93 | 4.53 | 4.67 | 4.67 | -6.04% | 947,648 |
| Jan 27, 2026 | 5.08 | 5.27 | 4.82 | 4.97 | 4.97 | -3.50% | 904,128 |
| Jan 26, 2026 | 5.79 | 5.90 | 5.01 | 5.15 | 5.15 | -9.17% | 2,252,176 |
| Jan 23, 2026 | 4.09 | 6.33 | 3.93 | 5.67 | 5.67 | 39.31% | 25,629,988 |
| Jan 22, 2026 | 4.30 | 4.43 | 4.06 | 4.07 | 4.07 | -4.68% | 387,168 |
| Jan 21, 2026 | 4.30 | 4.47 | 4.00 | 4.27 | 4.27 | 1.79% | 609,567 |
| Jan 20, 2026 | 4.25 | 4.60 | 4.11 | 4.20 | 4.20 | -1.06% | 954,917 |
| Jan 16, 2026 | 4.82 | 4.82 | 4.04 | 4.24 | 4.24 | -13.82% | 1,203,140 |
| Jan 15, 2026 | 4.84 | 5.35 | 4.60 | 4.92 | 4.92 | 3.14% | 1,084,379 |
| Jan 14, 2026 | 4.47 | 4.85 | 4.37 | 4.77 | 4.77 | 5.76% | 697,226 |
| Jan 13, 2026 | 4.69 | 4.74 | 4.35 | 4.51 | 4.51 | -2.80% | 617,531 |
| Jan 12, 2026 | 4.55 | 4.74 | 4.25 | 4.64 | 4.64 | 1.53% | 987,145 |
| 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% | 555,376 |
| 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 |