5 DAY PERFORMANCE
-27.29%
1 MONTH PERFORMANCE
+61.15%
Q/C Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $5.17 | $4.77 (-7.74%) | $5.35 | $4.70 | 1.91 M | $5.36 M |
| 12/11/2025 | $5.58 | $5.35 (-4.12%) | $5.90 | $5.11 | 2.10 M | $6.01 M |
| 12/10/2025 | $6.14 | $5.57 (-9.28%) | $6.58 | $5.55 | 2.62 M | $6.26 M |
| 12/09/2025 | $7.57 | $6.56 (-13.34%) | $7.90 | $5.52 | 11.99 M | $7.37 M |
| 12/08/2025 | $6.82 | $6.90 (1.17%) | $7.19 | $6.16 | 3.90 M | $7.75 M |
| 12/05/2025 | $7.36 | $6.85 (-6.93%) | $8.17 | $6.37 | 28.78 M | $7.69 M |
| 12/04/2025 | $5.48 | $6.92 (26.28%) | $7.95 | $5.40 | 96.02 M | $7.77 M |
| 12/03/2025 | $4.43 | $4.67 (5.42%) | $5.68 | $3.82 | 54.71 M | $5.24 M |
| 12/02/2025 | $3.47 | $3.38 (-2.59%) | $3.48 | $3.25 | 88.41 K | $3.80 M |
| 12/01/2025 | $3.55 | $3.38 (-4.79%) | $3.56 | $3.31 | 99.93 K | $3.80 M |
| 11/28/2025 | $3.59 | $3.58 (-0.28%) | $3.68 | $3.54 | 42.73 K | $4.02 M |
| 11/26/2025 | $3.73 | $3.61 (-3.22%) | $3.76 | $3.60 | 45.84 K | $4.05 M |
| 11/25/2025 | $3.74 | $3.66 (-2.14%) | $3.74 | $3.51 | 100.70 K | $4.11 M |
| 11/24/2025 | $3.69 | $3.73 (1.08%) | $3.87 | $3.65 | 153.74 K | $4.19 M |
| 11/21/2025 | $3.30 | $3.67 (11.21%) | $3.90 | $3.15 | 259.40 K | $4.12 M |
| 11/20/2025 | $3.33 | $3.28 (-1.5%) | $3.43 | $3.18 | 173.55 K | $3.68 M |
| 11/19/2025 | $3.06 | $3.24 (5.88%) | $3.38 | $3.06 | 287.33 K | $3.64 M |
| 11/18/2025 | $2.67 | $3.07 (14.98%) | $3.10 | $2.65 | 302.14 K | $3.45 M |
| 11/17/2025 | $2.91 | $2.76 (-5.15%) | $3.00 | $2.50 | 310.01 K | $3.10 M |
| 11/14/2025 | $2.91 | $2.96 (1.72%) | $3.19 | $2.90 | 172.82 K | $464.68 K |
| 11/13/2025 | $3.52 | $3.08 (-12.5%) | $3.54 | $2.98 | 360.70 K | $483.52 K |
| 11/12/2025 | $3.35 | $3.53 (5.37%) | $3.67 | $3.30 | 230.10 K | $554.17 K |
| 11/11/2025 | $3.21 | $3.28 (2.18%) | $3.38 | $3.10 | 118.10 K | $514.92 K |
| 11/10/2025 | $2.99 | $3.21 (7.36%) | $3.27 | $2.99 | 211.76 K | $503.93 K |
| 11/07/2025 | $2.79 | $3.00 (7.53%) | $3.00 | $2.68 | 208.70 K | $470.96 K |
| 11/06/2025 | $3.10 | $2.79 (-10%) | $3.15 | $2.55 | 310.84 K | $438.00 K |
| 11/05/2025 | $3.01 | $3.09 (2.66%) | $3.19 | $2.94 | 260.05 K | $485.09 K |
| 11/04/2025 | $3.23 | $2.99 (-7.43%) | $3.27 | $2.93 | 524.70 K | $469.39 K |
| 11/03/2025 | $3.95 | $3.37 (-14.68%) | $3.98 | $3.36 | 606.94 K | $529.05 K |
| 10/31/2025 | $3.39 | $3.95 (16.52%) | $4.03 | $3.10 | 1.62 M | $620.10 K |
| 10/30/2025 | $5.17 | $3.38 (-34.62%) | $5.22 | $3.33 | 10.00 M | $530.62 K |
| 10/29/2025 | $3.80 | $3.80 (0%) | $3.86 | $3.61 | 161.40 K | $596.55 K |
| 10/28/2025 | $4.11 | $3.84 (-6.57%) | $4.14 | $3.77 | 200.40 K | $602.83 K |
| 10/27/2025 | $4.25 | $4.13 (-2.82%) | $4.40 | $4.12 | 132.63 K | $648.36 K |
| 10/24/2025 | $4.10 | $4.19 (2.2%) | $4.51 | $4.07 | 307.50 K | $657.78 K |
| 10/23/2025 | $3.88 | $4.10 (5.67%) | $4.27 | $3.88 | 545.62 K | $643.65 K |
| 10/22/2025 | $3.93 | $3.75 (-4.58%) | $4.06 | $3.55 | 784.00 K | $588.71 K |
| 10/21/2025 | $4.50 | $4.18 (-7.11%) | $4.55 | $4.11 | 485.51 K | $656.21 K |
| 10/20/2025 | $4.45 | $4.52 (1.57%) | $4.75 | $4.36 | 524.50 K | $709.59 K |
| 10/17/2025 | $5.53 | $4.39 (-20.61%) | $5.53 | $4.20 | 1.39 M | $689.18 K |
| 10/16/2025 | $4.65 | $5.50 (18.28%) | $5.90 | $4.30 | 3.73 M | $863.43 K |
| 10/15/2025 | $4.60 | $4.74 (3.04%) | $4.94 | $4.50 | 495.53 K | $744.12 K |
| 10/14/2025 | $3.84 | $4.36 (13.54%) | $4.74 | $3.77 | 791.80 K | $684.47 K |
| 10/13/2025 | $3.63 | $3.89 (7.16%) | $4.03 | $3.50 | 522.91 K | $610.68 K |
| 10/10/2025 | $3.86 | $3.68 (-4.66%) | $4.03 | $3.66 | 673.33 K | $577.72 K |
| 10/09/2025 | $4.04 | $3.97 (-1.73%) | $4.10 | $3.71 | 910.21 K | $623.24 K |
| 10/08/2025 | $4.56 | $4.16 (-8.77%) | $4.63 | $4.14 | 580.20 K | $653.07 K |
| 10/07/2025 | $4.59 | $4.47 (-2.61%) | $5.09 | $4.40 | 837.70 K | $701.74 K |
| 10/06/2025 | $5.23 | $4.90 (-6.31%) | $5.45 | $4.83 | 1.50 M | $769.24 K |
| 10/03/2025 | $6.15 | $5.75 (-6.5%) | $6.95 | $5.15 | 8.14 M | $902.68 K |
| 10/02/2025 | $4.21 | $5.10 (21.14%) | $5.38 | $4.13 | 2.38 M | $800.64 K |
| 10/01/2025 | $4.01 | $4.20 (4.74%) | $4.32 | $3.99 | 217.74 K | $659.35 K |
| 09/30/2025 | $4.00 | $4.15 (3.75%) | $4.47 | $4.00 | 331.94 K | $651.50 K |
| 09/29/2025 | $4.39 | $4.08 (-7.06%) | $4.49 | $3.81 | 587.94 K | $640.51 K |
| 09/26/2025 | $4.97 | $4.64 (-6.64%) | $5.15 | $4.50 | 1.15 M | $728.42 K |
| 09/25/2025 | $4.50 | $4.70 (4.44%) | $5.10 | $4.10 | 2.01 M | $737.84 K |
| 09/24/2025 | $5.76 | $5.20 (-9.72%) | $8.94 | $4.20 | 60.74 M | $816.34 K |
| 09/23/2025 | $3.63 | $3.51 (-3.31%) | $3.73 | $3.50 | 175.80 K | $551.03 K |
| 09/22/2025 | $3.90 | $3.71 (-4.87%) | $3.91 | $3.70 | 226.50 K | $582.43 K |
| 09/19/2025 | $3.88 | $3.86 (-0.52%) | $3.95 | $3.86 | 91.20 K | $605.97 K |
| 09/18/2025 | $3.87 | $3.90 (0.78%) | $4.05 | $3.87 | 105.30 K | $612.25 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
