NASDAQ : QCLS
Q/C Technologies, Inc. — Price history
Technology · Computer Hardware · United States
Last price 0.4404 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Q/C Technologies, Inc. (QCLS) closed at 0.435 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.44 | 0.4634 | 0.42 | 0.435 | 318,267 | -1.23% |
| 2026-10-29 | 0.4496 | 0.4714 | 0.438 | 0.4404 | 113,481 | -3.44% |
| 2026-10-28 | 0.467 | 0.49 | 0.4505 | 0.4561 | 62,369 | -2.33% |
| 2026-10-27 | 0.45 | 0.4759 | 0.45 | 0.467 | 80,713 | +3.85% |
| 2026-10-26 | 0.4746 | 0.5134 | 0.4243 | 0.4497 | 213,883 | -4.93% |
| 2026-10-23 | 0.5298 | 0.54 | 0.453 | 0.473 | 140,949 | -10.74% |
| 2026-10-22 | 0.507 | 0.55 | 0.5 | 0.5299 | 51,268 | +3.50% |
| 2026-10-21 | 0.51 | 0.5752 | 0.501 | 0.512 | 197,001 | +2.40% |
| 2026-10-20 | 0.5 | 0.51 | 0.4803 | 0.5 | 105,363 | +0.00% |
| 2026-10-19 | 0.532 | 0.532 | 0.5 | 0.5 | 231,022 | -7.10% |
| 2026-10-16 | 0.5829 | 0.5896 | 0.522 | 0.5382 | 127,931 | -3.46% |
| 2026-10-15 | 0.5347 | 0.5899 | 0.5347 | 0.5575 | 132,230 | +3.32% |
| 2026-10-14 | 0.5465 | 0.5633 | 0.52 | 0.5396 | 160,263 | -1.26% |
| 2026-10-13 | 0.575 | 0.575 | 0.5402 | 0.5465 | 236,187 | -5.79% |
| 2026-10-12 | 0.62 | 0.62 | 0.575 | 0.5801 | 234,700 | -7.92% |
| 2026-10-09 | 0.635 | 0.65 | 0.6013 | 0.63 | 134,196 | -1.05% |
| 2026-10-08 | 0.64 | 0.6528 | 0.6093 | 0.6367 | 270,673 | +0.74% |
| 2026-10-07 | 0.6791 | 0.685 | 0.6201 | 0.632 | 297,873 | -8.42% |
| 2026-10-06 | 0.68 | 0.7245 | 0.68 | 0.6901 | 189,906 | +1.41% |
| 2026-10-05 | 0.73 | 0.7369 | 0.6682 | 0.6805 | 504,221 | -9.02% |
| 2026-10-02 | 0.7753 | 0.8148 | 0.7401 | 0.748 | 324,707 | -3.52% |
| 2026-10-01 | 0.8303 | 0.8303 | 0.7623 | 0.7753 | 600,738 | -8.91% |
| 2026-09-30 | 0.9602 | 1.04 | 0.7938 | 0.8511 | 7,807,263 | -4.72% |
| 2026-09-29 | 0.82 | 0.9076 | 0.7752 | 0.8933 | 979,142 | +7.25% |
| 2026-09-28 | 0.8322 | 0.8677 | 0.8059 | 0.8329 | 439,554 | -4.02% |
| 2026-09-25 | 1 | 1.05 | 0.8526 | 0.8678 | 1,240,204 | -14.92% |
| 2026-09-24 | 0.8686 | 1.18 | 0.8526 | 1.02 | 21,745,573 | +15.99% |
| 2026-09-23 | 0.88 | 0.915 | 0.8322 | 0.8794 | 1,034,593 | -1.48% |
| 2026-09-22 | 0.777 | 1.02 | 0.7673 | 0.8926 | 7,617,035 | +13.75% |
| 2026-09-21 | 0.735 | 0.8101 | 0.7006 | 0.7847 | 1,810,902 | +2.80% |
| 2026-09-18 | 0.8674 | 0.8964 | 0.703 | 0.7633 | 4,536,580 | +0.43% |
| 2026-09-17 | 0.7952 | 0.8349 | 0.65 | 0.76 | 8,760,905 | -21.16% |
| 2026-09-16 | 0.4596 | 2.16 | 0.4441 | 0.964 | 237,700,527 | +118.45% |
| 2026-09-15 | 0.46 | 0.5 | 0.4201 | 0.4413 | 3,923,835 | -21.21% |
| 2026-09-14 | 1.6 | 1.62 | 0.5401 | 0.5601 | 10,185,572 | -67.25% |
| 2026-09-11 | 1.67 | 1.765 | 1.65 | 1.71 | 241,935 | +3.64% |
| 2026-09-10 | 1.74 | 1.78 | 1.64 | 1.65 | 228,197 | -7.30% |
| 2026-09-09 | 1.9 | 1.91 | 1.78 | 1.78 | 190,442 | -7.77% |
| 2026-09-08 | 1.83 | 2.02 | 1.76 | 1.93 | 445,021 | +7.82% |
| 2026-09-04 | 1.89 | 1.92 | 1.766 | 1.79 | 366,290 | -4.79% |
| 2026-09-03 | 1.94 | 1.97 | 1.85 | 1.88 | 355,623 | -1.57% |
| 2026-09-02 | 2.1 | 2.1 | 1.88 | 1.91 | 566,231 | -8.61% |
| 2026-09-01 | 2.25 | 2.33 | 2.09 | 2.09 | 350,775 | -9.91% |
| 2026-08-31 | 2.4 | 2.4 | 2.25 | 2.32 | 187,936 | -1.28% |
| 2026-08-28 | 2.39 | 2.491 | 2.32 | 2.35 | 109,165 | -0.84% |
| 2026-08-27 | 2.47 | 2.569 | 2.33 | 2.37 | 192,530 | -4.82% |
| 2026-08-26 | 2.46 | 2.572 | 2.42 | 2.49 | 129,752 | +2.05% |
| 2026-08-25 | 2.45 | 2.496 | 2.4 | 2.44 | 49,099 | +1.24% |
| 2026-08-24 | 2.55 | 2.59 | 2.3 | 2.41 | 258,463 | -6.59% |
| 2026-08-21 | 2.72 | 2.83 | 2.57 | 2.58 | 182,476 | -5.49% |
| 2026-08-20 | 2.62 | 2.78 | 2.62 | 2.73 | 97,083 | +1.49% |
| 2026-08-19 | 2.7 | 2.77 | 2.68 | 2.69 | 115,366 | +0.00% |
| 2026-08-18 | 2.8 | 2.806 | 2.69 | 2.69 | 138,413 | -4.27% |
| 2026-08-17 | 2.75 | 2.86 | 2.7 | 2.81 | 158,324 | +1.44% |
| 2026-08-14 | 2.89 | 2.963 | 2.74 | 2.77 | 113,825 | -3.15% |
| 2026-08-13 | 2.94 | 3.035 | 2.86 | 2.86 | 74,023 | -1.04% |
| 2026-08-12 | 2.93 | 2.95 | 2.85 | 2.89 | 48,522 | +0.00% |
| 2026-08-11 | 2.855 | 2.909 | 2.82 | 2.89 | 63,092 | +2.48% |
| 2026-08-10 | 2.88 | 3.04 | 2.82 | 2.82 | 99,067 | -3.42% |
| 2026-08-07 | 2.8 | 2.99 | 2.8 | 2.92 | 106,732 | +4.29% |
| 2026-08-06 | 2.92 | 2.995 | 2.8 | 2.8 | 87,151 | -5.08% |
| 2026-08-05 | 2.95 | 3.05 | 2.86 | 2.95 | 117,382 | +0.68% |
| 2026-08-04 | 2.8 | 3.03 | 2.76 | 2.93 | 242,375 | +6.55% |
| 2026-08-03 | 2.64 | 2.81 | 2.59 | 2.75 | 75,276 | +5.36% |
| 2026-07-31 | 2.71 | 2.8 | 2.52 | 2.61 | 194,578 | -3.69% |
| 2026-07-30 | 2.51 | 2.71 | 2.51 | 2.71 | 189,778 | +7.97% |
| 2026-07-29 | 2.94 | 2.94 | 2.5 | 2.51 | 395,970 | -11.62% |
| 2026-07-28 | 3.26 | 3.295 | 2.8 | 2.84 | 431,737 | -11.80% |
| 2026-07-27 | 3.34 | 3.44 | 3.213 | 3.22 | 141,725 | -0.31% |
| 2026-07-24 | 3.35 | 3.35 | 3.22 | 3.23 | 97,864 | -3.58% |
| 2026-07-23 | 3.3 | 3.365 | 3.22 | 3.35 | 144,512 | +1.21% |
| 2026-07-22 | 3.37 | 3.431 | 3.3 | 3.31 | 153,277 | -2.93% |
| 2026-07-21 | 3.49 | 3.53 | 3.39 | 3.41 | 145,260 | -1.16% |
| 2026-07-20 | 3.45 | 3.52 | 3.354 | 3.45 | 88,166 | +0.29% |
| 2026-07-17 | 3.29 | 3.44 | 3.21 | 3.44 | 213,125 | +4.24% |
| 2026-07-16 | 3.48 | 3.53 | 3.26 | 3.3 | 288,676 | -5.17% |
| 2026-07-15 | 3.48 | 3.583 | 3.4 | 3.48 | 166,102 | +0.87% |
| 2026-07-14 | 3.48 | 3.525 | 3.41 | 3.45 | 90,750 | +0.58% |
| 2026-07-13 | 3.64 | 3.65 | 3.38 | 3.43 | 253,857 | -4.99% |
| 2026-07-10 | 3.66 | 3.72 | 3.58 | 3.61 | 129,088 | -2.96% |
| 2026-07-09 | 3.71 | 3.76 | 3.61 | 3.72 | 78,313 | +1.64% |
| 2026-07-08 | 3.62 | 3.685 | 3.55 | 3.66 | 131,367 | -0.27% |
| 2026-07-07 | 3.81 | 3.99 | 3.55 | 3.67 | 277,168 | -4.68% |
| 2026-07-06 | 3.8 | 3.97 | 3.75 | 3.85 | 207,233 | +0.00% |
| 2026-07-02 | 3.96 | 4.06 | 3.78 | 3.85 | 264,975 | -2.78% |
| 2026-07-01 | 3.89 | 4.08 | 3.783 | 3.96 | 676,161 | +1.54% |
| 2026-06-30 | 3.71 | 3.955 | 3.672 | 3.9 | 285,673 | +5.41% |
| 2026-06-29 | 3.7 | 3.758 | 3.53 | 3.7 | 156,051 | +3.35% |
| 2026-06-26 | 3.67 | 3.8 | 3.555 | 3.58 | 254,286 | -3.50% |
| 2026-06-25 | 3.9 | 4.05 | 3.67 | 3.71 | 167,944 | -2.62% |
| 2026-06-24 | 3.9 | 3.95 | 3.72 | 3.81 | 155,935 | -2.06% |
| 2026-06-23 | 3.89 | 4.14 | 3.85 | 3.89 | 250,052 | -2.51% |
| 2026-06-22 | 4.02 | 4.16 | 3.82 | 3.99 | 538,354 | -0.75% |
| 2026-06-18 | 3.97 | 4.07 | 3.82 | 4.02 | 302,209 | +4.15% |
| 2026-06-17 | 3.93 | 4.07 | 3.81 | 3.86 | 186,024 | -0.26% |
| 2026-06-16 | 4.11 | 4.189 | 3.84 | 3.87 | 286,349 | -4.91% |
| 2026-06-15 | 3.88 | 4.26 | 3.88 | 4.07 | 453,988 | +5.17% |
| 2026-06-12 | 3.79 | 4 | 3.79 | 3.87 | 186,039 | +1.31% |
| 2026-06-11 | 3.8 | 3.88 | 3.65 | 3.82 | 259,490 | +2.96% |
| 2026-06-10 | 3.68 | 3.86 | 3.68 | 3.71 | 184,997 | -2.11% |
| 2026-06-09 | 3.76 | 3.87 | 3.53 | 3.79 | 302,068 | +0.26% |
| 2026-06-08 | 3.75 | 3.9 | 3.654 | 3.78 | 268,258 | +1.89% |
| 2026-06-05 | 3.79 | 3.79 | 3.51 | 3.71 | 497,134 | -2.11% |
| 2026-06-04 | 3.81 | 3.95 | 3.7 | 3.79 | 333,180 | -1.56% |
| 2026-06-03 | 4.13 | 4.15 | 3.82 | 3.85 | 343,897 | -6.10% |
| 2026-06-02 | 4.2 | 4.305 | 3.96 | 4.1 | 440,501 | -2.38% |
| 2026-06-01 | 4.32 | 4.46 | 4.19 | 4.2 | 345,138 | -3.89% |
| 2026-05-29 | 4.62 | 4.796 | 4.17 | 4.37 | 491,545 | -8.19% |
| 2026-05-28 | 3.98 | 4.8 | 3.9 | 4.76 | 930,537 | +19.90% |
| 2026-05-27 | 3.95 | 4.2 | 3.87 | 3.97 | 361,872 | +0.76% |
| 2026-05-26 | 4.21 | 4.3 | 3.871 | 3.94 | 590,890 | -5.74% |
| 2026-05-22 | 4.09 | 4.64 | 4.07 | 4.18 | 1,039,236 | +2.45% |
| 2026-05-21 | 4.1 | 4.3 | 3.99 | 4.08 | 756,355 | +1.49% |
| 2026-05-20 | 3.81 | 4.07 | 3.75 | 4.02 | 272,961 | +7.49% |
| 2026-05-19 | 3.9 | 3.99 | 3.725 | 3.74 | 236,582 | -3.86% |
| 2026-05-18 | 4.33 | 4.44 | 3.755 | 3.89 | 727,492 | -10.16% |
| 2026-05-15 | 4.775 | 4.9 | 4.28 | 4.33 | 616,644 | -15.59% |
| 2026-05-14 | 4.16 | 5.49 | 4.065 | 5.13 | 3,786,615 | +22.43% |
| 2026-05-13 | 4.02 | 4.44 | 3.9 | 4.19 | 681,456 | +3.20% |
| 2026-05-12 | 3.76 | 4.15 | 3.76 | 4.06 | 811,296 | +7.69% |