Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.190 | 4.350 | 4.100 | 4.170 | 4.170 | 5,614 |
| 2026-01-30 | 4.570 | 4.620 | 4.200 | 4.200 | 4.200 | 4,942 |
| 2026-01-29 | 4.340 | 4.860 | 4.310 | 4.550 | 4.550 | 30,083 |
| 2026-01-28 | 4.900 | 5.000 | 4.520 | 4.680 | 4.680 | 29,717 |
| 2026-01-27 | 5.200 | 5.350 | 4.915 | 5.070 | 5.070 | 5,405 |
| 2026-01-26 | 6.600 | 6.600 | 5.153 | 5.185 | 5.185 | 13,867 |
| 2026-01-23 | 4.190 | 6.264 | 3.986 | 5.825 | 5.825 | 193,240 |
| 2026-01-22 | 4.300 | 4.320 | 4.158 | 4.208 | 4.208 | 2,820 |
| 2026-01-21 | 4.178 | 4.180 | 4.048 | 4.128 | 4.128 | 2,641 |
| 2026-01-20 | 4.270 | 4.480 | 4.145 | 4.480 | 4.480 | 5,598 |
| 2026-01-16 | 4.990 | 4.990 | 4.036 | 4.036 | 4.036 | 5,861 |
| 2026-01-15 | 4.770 | 5.245 | 4.770 | 5.110 | 5.110 | 11,961 |
| 2026-01-14 | 4.445 | 4.718 | 4.445 | 4.602 | 4.602 | 2,265 |
| 2026-01-13 | 4.770 | 4.770 | 4.435 | 4.458 | 4.458 | 2,827 |
| 2026-01-12 | 4.570 | 4.657 | 4.315 | 4.315 | 4.315 | 3,697 |
| 2026-01-09 | 4.660 | 4.728 | 4.644 | 4.688 | 4.688 | 388 |
| 2026-01-08 | 4.740 | 4.740 | 4.482 | 4.625 | 4.625 | 920 |
| 2026-01-07 | 4.840 | 5.100 | 4.840 | 5.000 | 5.000 | 2,091 |
| 2026-01-06 | 4.550 | 4.577 | 4.455 | 4.577 | 4.577 | 2,510 |
| 2026-01-05 | 4.200 | 4.700 | 4.200 | 4.700 | 4.700 | 1,106 |
| 2026-01-02 | 4.000 | 4.222 | 3.926 | 4.222 | 4.222 | 10,721 |
| 2025-12-31 | 4.040 | 4.240 | 3.960 | 4.010 | 4.010 | 5,749 |
| 2025-12-30 | 4.314 | 4.314 | 4.190 | 4.190 | 4.190 | 383 |
| 2025-12-29 | 4.610 | 4.610 | 4.390 | 4.400 | 4.400 | 2,331 |
| 2025-12-24 | 5.000 | 5.450 | 4.970 | 5.090 | 5.090 | 3,708 |
| 2025-12-23 | 5.360 | 5.360 | 4.962 | 4.983 | 4.983 | 3,981 |
| 2025-12-22 | 4.800 | 4.800 | 4.583 | 4.618 | 4.618 | 3,346 |
| 2025-12-19 | 4.505 | 4.935 | 4.466 | 4.935 | 4.935 | 8,076 |
| 2025-12-18 | 4.600 | 4.700 | 4.374 | 4.602 | 4.602 | 1,139 |
| 2025-12-17 | 5.370 | 5.370 | 4.458 | 4.458 | 4.458 | 8,219 |
| 2025-12-16 | 4.190 | 5.278 | 4.170 | 5.189 | 5.189 | 19,404 |
| 2025-12-15 | 4.830 | 4.890 | 4.475 | 4.580 | 4.580 | 5,241 |
| 2025-12-12 | 5.100 | 5.260 | 4.789 | 5.035 | 5.035 | 5,278 |
| 2025-12-11 | 5.570 | 5.738 | 5.216 | 5.530 | 5.530 | 9,570 |
| 2025-12-10 | 6.540 | 6.540 | 5.720 | 5.970 | 5.970 | 7,103 |
| 2025-12-09 | 6.570 | 8.480 | 5.651 | 6.568 | 6.568 | 65,936 |
| 2025-12-08 | 6.200 | 7.182 | 6.000 | 7.058 | 7.058 | 14,551 |
| 2025-12-05 | 7.690 | 9.350 | 6.452 | 7.592 | 7.592 | 189,166 |
| 2025-12-04 | 4.720 | 7.766 | 4.600 | 6.745 | 6.745 | 577,911 |
| 2025-12-03 | 3.880 | 5.390 | 3.800 | 4.802 | 4.802 | 307,508 |
| 2025-11-25 | 3.602 | 3.602 | 3.564 | 3.564 | 3.564 | 3,750 |
| 2025-11-24 | 3.747 | 3.788 | 3.732 | 3.732 | 3.732 | 474 |
| 2025-11-21 | 3.184 | 3.780 | 3.184 | 3.780 | 3.780 | 10,649 |
| 2025-11-20 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 63 |
| 2025-11-19 | 3.176 | 3.176 | 3.107 | 3.162 | 3.162 | 1,620 |
| 2025-11-18 | 2.709 | 2.998 | 2.709 | 2.998 | 2.998 | 394 |
| 2025-11-17 | 2.882 | 2.924 | 2.882 | 2.924 | 2.924 | 1,266 |
| 2025-11-14 | 3.028 | 3.028 | 3.028 | 3.028 | 3.028 | 300 |
| 2025-11-13 | 3.400 | 3.410 | 3.400 | 3.400 | 3.400 | 166 |
| 2025-11-11 | 3.180 | 3.370 | 3.144 | 3.370 | 3.370 | 1,456 |
| 2025-11-10 | 3.151 | 3.190 | 3.151 | 3.190 | 3.190 | 60 |
| 2025-11-07 | 2.670 | 2.910 | 2.670 | 2.849 | 2.849 | 262 |
| 2025-11-06 | 2.825 | 2.860 | 2.614 | 2.772 | 2.772 | 424 |
| 2025-11-05 | 3.080 | 3.099 | 2.985 | 3.099 | 3.099 | 823 |
| 2025-11-04 | 3.340 | 3.340 | 2.969 | 2.969 | 2.969 | 2,519 |
| 2025-11-03 | 3.920 | 3.920 | 3.480 | 3.660 | 3.660 | 21,639 |
| 2025-10-31 | 3.440 | 3.795 | 3.202 | 3.786 | 3.786 | 15,741 |
| 2025-10-30 | 3.700 | 5.290 | 3.605 | 3.645 | 3.645 | 61,248 |
| 2025-10-29 | 3.690 | 3.810 | 3.690 | 3.770 | 3.770 | 5,943 |
| 2025-10-28 | 4.046 | 4.046 | 3.872 | 3.872 | 3.872 | 475 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.