5 DAY PERFORMANCE
+322.20%
1 MONTH PERFORMANCE
+57.75%
3 MONTH PERFORMANCE
+1.24%
6 MONTH PERFORMANCE
+10.90%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+5.44%
Q/C Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.74 | $0.77 (5.18%) | $0.81 | $0.70 | 905.00 K | |
| 09/18/2026 | $0.87 | $0.76 (-12%) | $0.90 | $0.70 | 4.54 M | $6.21 M |
| 09/17/2026 | $0.80 | $0.76 (-4.43%) | $0.83 | $0.65 | 8.76 M | $6.19 M |
| 09/16/2026 | $0.46 | $0.96 (109.75%) | $2.16 | $0.44 | 237.70 M | $7.85 M |
| 09/15/2026 | $0.46 | $0.44 (-4.07%) | $0.50 | $0.42 | 3.92 M | $3.59 M |
| 09/14/2026 | $1.60 | $0.56 (-64.99%) | $1.62 | $0.54 | 10.19 M | $4.56 M |
| 09/11/2026 | $1.67 | $1.71 (2.4%) | $1.77 | $1.65 | 241.94 K | $13.92 M |
| 09/10/2026 | $1.74 | $1.65 (-5.17%) | $1.78 | $1.64 | 228.20 K | $13.43 M |
| 09/09/2026 | $1.90 | $1.78 (-6.32%) | $1.91 | $1.78 | 190.44 K | $14.49 M |
| 09/08/2026 | $1.83 | $1.93 (5.46%) | $2.02 | $1.76 | 445.02 K | $15.71 M |
| 09/04/2026 | $1.89 | $1.79 (-5.29%) | $1.92 | $1.77 | 366.29 K | $14.57 M |
| 09/03/2026 | $1.94 | $1.88 (-3.09%) | $1.97 | $1.85 | 355.62 K | $15.31 M |
| 09/02/2026 | $2.10 | $1.91 (-9.05%) | $2.10 | $1.88 | 566.23 K | $15.55 M |
| 09/01/2026 | $2.25 | $2.09 (-7.11%) | $2.33 | $2.09 | 350.78 K | $17.01 M |
| 08/31/2026 | $2.40 | $2.32 (-3.33%) | $2.40 | $2.25 | 187.94 K | $18.89 M |
| 08/28/2026 | $2.39 | $2.35 (-1.67%) | $2.49 | $2.32 | 109.17 K | $19.13 M |
| 08/27/2026 | $2.47 | $2.37 (-4.05%) | $2.57 | $2.33 | 192.53 K | $19.29 M |
| 08/26/2026 | $2.46 | $2.49 (1.22%) | $2.57 | $2.42 | 129.80 K | $20.27 M |
| 08/25/2026 | $2.45 | $2.44 (-0.41%) | $2.50 | $2.40 | 49.10 K | $19.86 M |
| 08/24/2026 | $2.55 | $2.41 (-5.49%) | $2.59 | $2.30 | 258.46 K | $19.62 M |
| 08/21/2026 | $2.72 | $2.58 (-5.15%) | $2.83 | $2.57 | 182.48 K | $21.00 M |
| 08/20/2026 | $2.62 | $2.73 (4.2%) | $2.78 | $2.62 | 97.10 K | $22.22 M |
| 08/19/2026 | $2.70 | $2.69 (-0.37%) | $2.77 | $2.68 | 115.40 K | $21.90 M |
| 08/18/2026 | $2.80 | $2.69 (-3.93%) | $2.81 | $2.69 | 138.41 K | $21.90 M |
| 08/17/2026 | $2.75 | $2.81 (2.18%) | $2.86 | $2.70 | 158.32 K | $22.88 M |
| 08/14/2026 | $2.89 | $2.77 (-4.15%) | $2.96 | $2.74 | 113.83 K | $22.55 M |
| 08/13/2026 | $2.94 | $2.86 (-2.72%) | $3.04 | $2.86 | 74.02 K | $23.28 M |
| 08/12/2026 | $2.93 | $2.89 (-1.37%) | $2.95 | $2.85 | 48.52 K | $23.53 M |
| 08/11/2026 | $2.86 | $2.89 (1.05%) | $2.91 | $2.82 | 63.10 K | $23.29 M |
| 08/10/2026 | $2.88 | $2.82 (-2.08%) | $3.04 | $2.82 | 99.10 K | $22.73 M |
| 08/07/2026 | $2.80 | $2.92 (4.29%) | $2.99 | $2.80 | 106.73 K | $23.53 M |
| 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 |
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.
