Q/C Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.350 | 4.350 | 4.164 | 4.225 | 4.225 | 4,968 |
| 2025-10-24 | 4.270 | 4.470 | 4.197 | 4.470 | 4.470 | 3,908 |
| 2025-10-23 | 3.930 | 4.600 | 3.900 | 4.106 | 4.106 | 8,511 |
| 2025-10-22 | 3.820 | 3.876 | 3.605 | 3.620 | 3.620 | 2,988 |
| 2025-10-21 | 4.420 | 4.420 | 4.376 | 4.376 | 4.376 | 131 |
| 2025-10-20 | 4.500 | 4.510 | 4.445 | 4.445 | 4.445 | 4,698 |
| 2025-10-17 | 5.090 | 5.420 | 4.230 | 4.239 | 4.239 | 19,528 |
| 2025-10-16 | 4.710 | 5.467 | 4.376 | 5.356 | 5.356 | 20,938 |
| 2025-10-15 | 4.758 | 4.830 | 4.758 | 4.830 | 4.830 | 106 |
| 2025-10-14 | 3.800 | 4.710 | 3.790 | 4.600 | 4.600 | 13,490 |
| 2025-10-13 | 3.749 | 3.848 | 3.749 | 3.842 | 3.842 | 469 |
| 2025-10-10 | 4.160 | 4.160 | 3.818 | 3.990 | 3.990 | 12,718 |
| 2025-10-09 | 4.260 | 4.260 | 3.735 | 3.755 | 3.755 | 1,216 |
| 2025-10-08 | 4.546 | 4.546 | 4.210 | 4.210 | 4.210 | 3,380 |
| 2025-10-07 | 4.960 | 5.074 | 4.600 | 4.640 | 4.640 | 6,417 |
| 2025-10-06 | 5.820 | 6.250 | 4.925 | 5.037 | 5.037 | 14,196 |
| 2025-10-03 | 5.700 | 6.930 | 5.190 | 5.720 | 5.720 | 60,333 |
| 2025-10-02 | 4.769 | 5.285 | 4.769 | 5.120 | 5.120 | 13,823 |
| 2025-10-01 | 4.021 | 4.021 | 4.021 | 4.021 | 4.021 | 500 |
| 2025-09-30 | 4.010 | 4.283 | 4.010 | 4.283 | 4.283 | 268 |
| 2025-09-29 | 4.680 | 4.680 | 3.870 | 4.008 | 4.008 | 1,898 |
| 2025-09-26 | 5.430 | 5.430 | 4.600 | 4.620 | 4.620 | 2,014 |
| 2025-09-25 | 4.520 | 5.030 | 4.248 | 4.468 | 4.468 | 9,732 |
| 2025-09-24 | 4.400 | 8.890 | 4.100 | 6.742 | 6.742 | 251,156 |
| 2025-09-23 | 3.652 | 3.674 | 3.637 | 3.641 | 3.641 | 401 |
| 2025-09-22 | 3.850 | 3.850 | 3.705 | 3.705 | 3.705 | 650 |
| 2025-09-19 | 3.923 | 3.923 | 3.885 | 3.885 | 3.885 | 127 |
| 2025-09-18 | 3.950 | 4.047 | 3.950 | 4.047 | 4.047 | 182 |
| 2025-09-17 | 4.290 | 4.290 | 3.830 | 3.830 | 3.830 | 4,789 |
| 2025-09-16 | 3.950 | 4.192 | 3.897 | 4.030 | 4.030 | 10,657 |
| 2025-09-15 | 3.820 | 3.869 | 3.820 | 3.869 | 3.869 | 4,260 |
| 2025-09-11 | 3.572 | 3.665 | 3.572 | 3.665 | 3.665 | 1,060 |
| 2025-09-10 | 3.820 | 3.870 | 3.631 | 3.660 | 3.660 | 6,025 |
| 2025-09-09 | 3.660 | 3.676 | 3.470 | 3.676 | 3.676 | 1,325 |
| 2025-09-08 | 3.660 | 3.948 | 3.358 | 3.931 | 3.931 | 11,244 |
| 2025-09-05 | 3.543 | 3.543 | 3.290 | 3.290 | 3.290 | 173 |
| 2025-09-04 | 3.480 | 4.110 | 3.480 | 3.940 | 3.940 | 7,010 |
| 2025-09-03 | 3.790 | 3.910 | 3.456 | 3.498 | 3.498 | 5,200 |
| 2025-08-29 | 0.049 | 0.050 | 0.045 | 0.048 | 4.765 | 2,162 |
| 2025-08-28 | 0.084 | 0.084 | 0.060 | 0.060 | 6.010 | 13,067 |
| 2025-08-27 | 0.091 | 0.094 | 0.082 | 0.088 | 8.800 | 2,827 |
| 2025-08-26 | 0.070 | 0.092 | 0.070 | 0.079 | 7.870 | 2,666 |
| 2025-08-22 | 0.075 | 0.075 | 0.061 | 0.063 | 6.320 | 5,985 |
| 2025-08-21 | 0.092 | 0.093 | 0.068 | 0.072 | 7.220 | 7,215 |
| 2025-08-20 | 0.103 | 0.103 | 0.089 | 0.097 | 9.715 | 4,208 |
| 2025-08-19 | 0.100 | 0.101 | 0.092 | 0.093 | 9.290 | 3,485 |
| 2025-08-18 | 0.102 | 0.102 | 0.098 | 0.101 | 10.080 | 2,039 |
| 2025-08-15 | 0.106 | 0.110 | 0.100 | 0.101 | 10.050 | 1,417 |
| 2025-08-14 | 0.100 | 0.102 | 0.098 | 0.102 | 10.232 | 1,645 |
| 2025-08-13 | 0.106 | 0.110 | 0.099 | 0.100 | 10.030 | 2,023 |
| 2025-08-12 | 0.114 | 0.121 | 0.103 | 0.108 | 10.840 | 6,945 |
| 2025-08-11 | 0.099 | 0.110 | 0.095 | 0.109 | 10.920 | 1,767 |
| 2025-08-08 | 0.102 | 0.102 | 0.097 | 0.097 | 9.660 | 952 |
| 2025-08-07 | 0.101 | 0.104 | 0.096 | 0.099 | 9.845 | 1,761 |
| 2025-08-06 | 0.103 | 0.107 | 0.099 | 0.103 | 10.270 | 1,212 |
| 2025-08-05 | 0.113 | 0.113 | 0.100 | 0.101 | 10.070 | 1,989 |
| 2025-08-04 | 0.105 | 0.120 | 0.103 | 0.108 | 10.840 | 2,745 |
| 2025-08-01 | 0.120 | 0.120 | 0.091 | 0.103 | 10.335 | 5,463 |
| 2025-07-31 | 0.127 | 0.127 | 0.102 | 0.109 | 10.860 | 7,768 |
| 2025-07-30 | 0.138 | 0.138 | 0.119 | 0.125 | 12.530 | 8,026 |
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.