NASDAQ : QCRH

QCR Holdings, Inc. — Price history

Financials · Banks - Regional · United States

Last price 102.31 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.67B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

QCR Holdings, Inc. (QCRH) closed at 101.38 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	102.83	102.83	101.02	101.38	88,893	-0.91%
2026-10-29	101.78	103.305	101.45	102.31	110,361	+1.37%
2026-10-28	103.24	103.24	100.77	100.93	137,148	-1.78%
2026-10-27	103.9	103.9	102.58	102.76	129,949	-0.33%
2026-10-26	103.85	104.99	102.8	103.1	122,658	-0.26%
2026-10-23	102.21	104.02	102.01	103.37	173,140	+0.32%
2026-10-22	99.27	103.135	99.27	103.04	216,284	+3.59%
2026-10-21	99.5	101.01	98.02	99.47	152,413	+0.08%
2026-10-20	97.92	99.79	97.84	99.39	186,208	+1.96%
2026-10-19	98.88	98.9	97.225	97.48	95,174	-1.40%
2026-10-16	99.19	102.86	98.73	98.86	125,657	+0.07%
2026-10-15	97.79	99.3	97.26	98.79	118,721	+1.63%
2026-10-14	96.58	97.675	95.755	97.21	148,160	-0.74%
2026-10-13	98.78	99.2	97.45	97.93	88,549	-0.33%
2026-10-12	97.04	99.185	97.04	98.25	105,046	+1.07%
2026-10-09	98.17	98.5	96.99	97.21	115,223	-1.35%
2026-10-08	97.27	98.786	96.09	98.54	156,106	+1.00%
2026-10-07	97.78	98.815	97.3	97.56	93,925	-1.47%
2026-10-06	100.43	100.6	98.66	99.02	122,110	-1.01%
2026-10-05	100.95	103.38	99.8	100.03	129,682	-0.91%
2026-10-02	100.03	101.03	99.626	100.95	136,252	+1.70%
2026-10-01	97.45	99.39	96.54	99.26	143,077	+1.42%
2026-09-30	99.04	99.95	97.725	97.875	140,717	-1.16%
2026-09-29	100.01	100.5	98.23	99.02	88,916	-0.96%
2026-09-28	100.68	101.34	99.83	99.98	75,602	-0.93%
2026-09-25	101.03	101.69	100.7	100.92	98,029	+0.50%
2026-09-24	99.6	100.61	99.415	100.42	71,101	+1.26%
2026-09-23	99.36	99.8	98.8	99.17	102,417	-0.19%
2026-09-22	100.18	100.46	98.89	99.36	109,953	-0.19%
2026-09-21	100.28	100.885	99.55	99.55	78,017	-0.43%
2026-09-18	99.68	100.21	97.62	99.98	277,928	-0.74%
2026-09-17	102.1	102.4	100.425	100.88	104,772	-0.13%
2026-09-16	102.47	102.965	99.32	101.01	80,041	-1.67%
2026-09-15	102.25	103.05	101.75	102.73	88,881	+0.09%
2026-09-14	102.39	103.855	101.64	102.64	82,425	+0.07%
2026-09-11	103.04	103.53	101.65	102.57	71,093	+0.63%
2026-09-10	101.11	102.33	100.63	101.93	108,324	+0.55%
2026-09-09	101.26	102.51	100.545	101.37	110,211	-0.64%
2026-09-08	102.09	102.93	101.68	102.02	71,471	-0.65%
2026-09-04	101.98	103.55	101.98	102.69	80,826	-0.14%
2026-09-03	102	103.2	101.92	102.83	146,622	+1.40%
2026-09-02	99.3	101.8	97.01	101.41	109,539	+2.43%
2026-09-01	99.15	100.7	98.62	99	129,751	-0.47%
2026-08-31	100.755	100.8	99.06	99.47	139,821	-1.15%
2026-08-28	100.86	101.86	100.005	100.63	92,202	-0.14%
2026-08-27	100.11	101.52	99.56	100.77	89,421	-0.02%
2026-08-26	100.5	100.97	99.93	100.79	177,912	+0.81%
2026-08-25	101.23	102.36	99.42	99.98	200,908	-0.91%
2026-08-24	101.89	102.55	100.585	100.9	144,344	-0.33%
2026-08-21	102.05	102.8	100	101.23	315,058	+0.15%
2026-08-20	100.39	101.91	100.27	101.08	165,780	-0.06%
2026-08-19	103.88	104.245	101.01	101.14	129,421	-2.67%
2026-08-18	104.84	105.4	103.43	103.91	166,693	-0.89%
2026-08-17	106.07	107.35	104.52	104.84	150,152	-1.61%
2026-08-14	106.59	108.11	106.08	106.56	107,029	-0.03%
2026-08-13	106	106.68	105.615	106.59	98,811	+0.78%
2026-08-12	104.55	106	104.55	105.76	80,463	+1.37%
2026-08-11	103.78	104.575	102.639	104.33	81,665	+0.58%
2026-08-10	103.24	104.38	102.52	103.73	70,232	-0.13%
2026-08-07	104.08	104.38	102.85	103.87	67,742	-0.45%
2026-08-06	105.87	105.99	103.89	104.34	80,390	-0.95%
2026-08-05	105.22	105.62	104.03	105.34	90,490	+0.28%
2026-08-04	104.18	105.735	103.91	105.05	106,893	+0.62%
2026-08-03	104.16	106.55	103.85	104.4	105,591	+1.41%
2026-07-31	102.71	104.35	101.545	102.95	96,389	-0.15%
2026-07-30	103	104	102.47	103.1	123,977	+0.16%
2026-07-29	102.41	104.29	102.01	102.94	124,274	-0.33%
2026-07-28	100.81	103.34	100.675	103.28	150,453	+3.12%
2026-07-27	101.64	101.825	99.975	100.16	176,096	+0.01%
2026-07-24	98.34	101.42	97.4	100.15	210,133	+2.79%
2026-07-23	93.94	99.275	93.745	97.43	279,166	+1.18%
2026-07-22	97.26	97.26	95.54	96.29	125,932	-1.19%
2026-07-21	97.75	98.28	95.92	97.45	106,340	-0.31%
2026-07-20	98.49	99	97.33	97.75	75,248	-0.86%
2026-07-17	99.15	100.3	97.71	98.6	76,891	-1.55%
2026-07-16	97.1	100.15	97.1	100.15	80,831	+3.05%
2026-07-15	96.58	97.625	95.125	97.19	65,333	+1.17%
2026-07-14	96.93	97.745	95.645	96.07	86,759	-0.76%
2026-07-13	96.71	97.28	95.66	96.81	65,889	+0.32%
2026-07-10	95.8	97.055	95.38	96.5	78,309	+0.49%
2026-07-09	94.64	97.14	94.475	96.03	98,803	+1.60%
2026-07-08	95.83	96.24	93.655	94.52	135,012	-1.44%
2026-07-07	97.31	97.55	95.9	95.9	87,425	-1.53%
2026-07-06	96.16	97.85	94.734	97.39	98,179	+0.77%
2026-07-02	98.86	99.87	96.14	96.65	86,327	-2.23%
2026-07-01	97.42	99.43	95.215	98.85	118,027	+1.54%
2026-06-30	96.86	97.58	96.08	97.35	111,990	+0.73%
2026-06-29	98	98.05	96.04	96.64	134,324	-1.66%
2026-06-26	96.89	98.76	96.215	98.27	551,570	+1.71%
2026-06-25	96	97.16	93.87	96.62	104,903	+0.41%
2026-06-24	95.74	96.96	93.97	96.23	150,075	+0.72%
2026-06-23	95.17	95.87	94.23	95.54	145,185	+0.56%
2026-06-22	94.96	96.76	94.5	95.01	116,678	+0.05%
2026-06-18	95.43	96.35	94.43	94.96	139,116	+0.56%
2026-06-17	95.3	96.98	93.47	94.53	180,703	-0.95%
2026-06-16	95.15	96.12	94.38	95.44	106,706	+0.77%
2026-06-15	96.75	97.02	94.49	94.71	71,598	-1.68%
2026-06-12	96.8	97.25	95.74	96.33	159,707	-0.05%
2026-06-11	96.25	96.8	95.17	96.38	90,488	+0.95%
2026-06-10	95.32	96.32	92.35	95.47	126,041	+0.54%
2026-06-09	94.51	96.35	94.51	94.96	101,984	+1.05%
2026-06-08	93.5	94.87	93.5	93.97	82,126	+0.46%
2026-06-05	92.88	94.235	92.5	93.54	73,505	+0.61%
2026-06-04	90.98	93.175	90.98	92.97	129,954	+3.32%
2026-06-03	91.65	92.01	89.455	89.98	190,520	-2.61%
2026-06-02	90.25	92.8	90.25	92.39	117,659	+2.37%
2026-06-01	91.87	91.99	89.32	90.25	96,737	-2.06%
2026-05-29	91.38	92.48	90.81	92.15	68,835	+0.84%
2026-05-28	90.85	91.51	90.25	91.38	56,867	-0.02%
2026-05-27	92.49	93	91.19	91.4	64,852	-1.18%
2026-05-26	90.99	92.805	90.99	92.49	64,517	+1.77%
2026-05-22	91.24	91.7	90.635	90.88	73,376	-0.22%
2026-05-21	90.51	91.8	89.02	91.08	76,965	-0.25%
2026-05-20	88.51	91.565	88.28	91.31	123,981	+3.22%
2026-05-19	88.82	89.09	87.81	88.46	64,853	-0.35%
2026-05-18	88.1	89.305	87.4	88.77	95,624	+1.36%
2026-05-15	88.6	89.117	86.56	87.58	95,012	-1.43%
2026-05-14	89.22	90.41	88.69	88.855	91,724	+0.11%
2026-05-13	88.61	89.405	87.7	88.76	84,694	-0.60%
2026-05-12	89.45	89.84	87.36	89.3	69,122	-0.40%