5 DAY PERFORMANCE
+55.94%
1 MONTH PERFORMANCE
+10.90%
3 MONTH PERFORMANCE
+8.24%
6 MONTH PERFORMANCE
+3.30%
YEAR-TO-DATE PERFORMANCE
+2.01%
Q/C Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.80 | $2.95 (5.36%) | $2.99 | $2.80 | 30.96 K | |
| 08/06/2026 | $2.92 | $2.80 (-4.11%) | $3.00 | $2.80 | 87.20 K | $22.57 M |
| 08/05/2026 | $2.95 | $2.95 (0%) | $3.05 | $2.86 | 117.40 K | $23.78 M |
| 08/04/2026 | $2.80 | $2.93 (4.64%) | $3.03 | $2.76 | 242.40 K | $23.61 M |
| 08/03/2026 | $2.64 | $2.75 (4.17%) | $2.81 | $2.59 | 75.28 K | $22.16 M |
| 07/31/2026 | $2.71 | $2.61 (-3.69%) | $2.80 | $2.52 | 194.60 K | $21.04 M |
| 07/30/2026 | $2.51 | $2.71 (7.97%) | $2.71 | $2.51 | 189.80 K | $21.84 M |
| 07/29/2026 | $2.94 | $2.51 (-14.63%) | $2.94 | $2.50 | 395.97 K | $20.23 M |
| 07/28/2026 | $3.26 | $2.84 (-12.88%) | $3.30 | $2.80 | 431.74 K | $22.89 M |
| 07/27/2026 | $3.34 | $3.22 (-3.59%) | $3.44 | $3.21 | 141.73 K | $25.95 M |
| 07/24/2026 | $3.35 | $3.23 (-3.58%) | $3.35 | $3.22 | 97.90 K | $26.03 M |
| 07/23/2026 | $3.30 | $3.35 (1.52%) | $3.37 | $3.22 | 144.51 K | $27.00 M |
| 07/22/2026 | $3.37 | $3.31 (-1.78%) | $3.43 | $3.30 | 153.30 K | $26.68 M |
| 07/21/2026 | $3.49 | $3.41 (-2.29%) | $3.53 | $3.39 | 145.30 K | $27.48 M |
| 07/20/2026 | $3.45 | $3.45 (0%) | $3.52 | $3.35 | 88.20 K | $27.81 M |
| 07/17/2026 | $3.29 | $3.44 (4.56%) | $3.44 | $3.21 | 213.13 K | $27.72 M |
| 07/16/2026 | $3.48 | $3.30 (-5.17%) | $3.53 | $3.26 | 288.70 K | $26.60 M |
| 07/15/2026 | $3.48 | $3.48 (0%) | $3.58 | $3.40 | 166.10 K | $28.05 M |
| 07/14/2026 | $3.48 | $3.45 (-0.86%) | $3.53 | $3.41 | 90.75 K | $27.81 M |
| 07/13/2026 | $3.64 | $3.43 (-5.77%) | $3.65 | $3.38 | 253.90 K | $27.64 M |
| 07/10/2026 | $3.66 | $3.61 (-1.37%) | $3.72 | $3.58 | 129.09 K | $29.10 M |
| 07/09/2026 | $3.71 | $3.72 (0.27%) | $3.76 | $3.61 | 78.31 K | $29.98 M |
| 07/08/2026 | $3.62 | $3.66 (1.1%) | $3.69 | $3.55 | 131.40 K | $29.50 M |
| 07/07/2026 | $3.81 | $3.67 (-3.67%) | $3.99 | $3.55 | 277.17 K | $29.58 M |
| 07/06/2026 | $3.80 | $3.85 (1.32%) | $3.97 | $3.75 | 207.23 K | $31.03 M |
| 07/02/2026 | $3.96 | $3.85 (-2.78%) | $4.06 | $3.78 | 264.98 K | $31.03 M |
| 07/01/2026 | $3.89 | $3.96 (1.8%) | $4.08 | $3.78 | 676.20 K | $31.92 M |
| 06/30/2026 | $3.71 | $3.90 (5.12%) | $3.96 | $3.67 | 285.70 K | $31.43 M |
| 06/29/2026 | $3.70 | $3.70 (0%) | $3.76 | $3.53 | 156.05 K | $29.82 M |
| 06/26/2026 | $3.67 | $3.58 (-2.45%) | $3.80 | $3.56 | 254.30 K | $28.85 M |
| 06/25/2026 | $3.90 | $3.71 (-4.87%) | $4.05 | $3.67 | 167.94 K | $29.90 M |
| 06/24/2026 | $3.90 | $3.81 (-2.31%) | $3.95 | $3.72 | 155.94 K | $30.71 M |
| 06/23/2026 | $3.89 | $3.89 (0%) | $4.14 | $3.85 | 250.10 K | $31.35 M |
| 06/22/2026 | $4.02 | $3.99 (-0.75%) | $4.16 | $3.82 | 538.40 K | $32.16 M |
| 06/18/2026 | $3.97 | $4.02 (1.26%) | $4.07 | $3.82 | 302.21 K | $32.40 M |
| 06/17/2026 | $3.93 | $3.86 (-1.78%) | $4.07 | $3.81 | 186.02 K | $31.11 M |
| 06/16/2026 | $4.11 | $3.87 (-5.84%) | $4.19 | $3.84 | 286.35 K | $31.19 M |
| 06/15/2026 | $3.88 | $4.07 (4.9%) | $4.26 | $3.88 | 453.99 K | $32.80 M |
| 06/12/2026 | $3.79 | $3.87 (2.11%) | $4.00 | $3.79 | 186.04 K | $31.19 M |
| 06/11/2026 | $3.80 | $3.82 (0.53%) | $3.88 | $3.65 | 259.49 K | $30.79 M |
| 06/10/2026 | $3.68 | $3.71 (0.82%) | $3.86 | $3.68 | 185.00 K | $29.90 M |
| 06/09/2026 | $3.76 | $3.79 (0.8%) | $3.87 | $3.53 | 302.10 K | $30.55 M |
| 06/08/2026 | $3.75 | $3.78 (0.8%) | $3.90 | $3.65 | 268.30 K | $30.47 M |
| 06/05/2026 | $3.79 | $3.71 (-2.11%) | $3.79 | $3.51 | 497.13 K | $29.90 M |
| 06/04/2026 | $3.81 | $3.79 (-0.52%) | $3.95 | $3.70 | 333.20 K | $30.55 M |
| 06/03/2026 | $4.13 | $3.85 (-6.78%) | $4.15 | $3.82 | 343.90 K | $31.03 M |
| 06/02/2026 | $4.20 | $4.10 (-2.38%) | $4.31 | $3.96 | 440.50 K | $33.04 M |
| 06/01/2026 | $4.32 | $4.20 (-2.78%) | $4.46 | $4.19 | 345.14 K | $33.85 M |
| 05/29/2026 | $4.62 | $4.37 (-5.41%) | $4.80 | $4.17 | 491.55 K | $35.22 M |
| 05/28/2026 | $3.98 | $4.76 (19.6%) | $4.80 | $3.90 | 930.54 K | $38.36 M |
| 05/27/2026 | $3.95 | $3.97 (0.51%) | $4.20 | $3.87 | 361.90 K | $32.00 M |
| 05/26/2026 | $4.21 | $3.94 (-6.41%) | $4.30 | $3.87 | 590.89 K | $31.75 M |
| 05/22/2026 | $4.09 | $4.18 (2.2%) | $4.64 | $4.07 | 1.04 M | $33.69 M |
| 05/21/2026 | $4.10 | $4.08 (-0.49%) | $4.30 | $3.99 | 756.40 K | $32.88 M |
| 05/20/2026 | $3.81 | $4.02 (5.51%) | $4.07 | $3.75 | 272.96 K | $32.40 M |
| 05/19/2026 | $3.90 | $3.74 (-4.1%) | $3.99 | $3.73 | 236.60 K | $30.14 M |
| 05/18/2026 | $4.33 | $3.89 (-10.16%) | $4.44 | $3.76 | 727.50 K | $31.35 M |
| 05/15/2026 | $4.78 | $4.33 (-9.41%) | $4.90 | $4.28 | 616.64 K | $34.90 M |
| 05/14/2026 | $4.16 | $5.13 (23.32%) | $5.49 | $4.06 | 3.79 M | $41.35 M |
| 05/13/2026 | $4.02 | $4.19 (4.23%) | $4.44 | $3.90 | 681.50 K | $33.77 M |
| 05/12/2026 | $3.76 | $4.06 (7.98%) | $4.15 | $3.76 | 811.30 K | $32.72 M |
| 05/11/2026 | $3.76 | $3.77 (0.27%) | $3.90 | $3.72 | 226.71 K | $30.38 M |
| 05/08/2026 | $3.81 | $3.77 (-1.05%) | $3.81 | $3.67 | 260.10 K | $30.38 M |
| 05/07/2026 | $4.00 | $3.76 (-6%) | $4.03 | $3.74 | 279.70 K | $30.30 M |
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.
