5 DAY PERFORMANCE
+835.63%
1 MONTH PERFORMANCE
+498.09%
3 MONTH PERFORMANCE
+37.97%
6 MONTH PERFORMANCE
+6.82%
YEAR-TO-DATE PERFORMANCE
+2.01%
1 YEAR PERFORMANCE
+31.72%
Q/C Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.39 | $0.33 (-15.13%) | $0.40 | $0.32 | 289.19 K | |
| 11/04/2026 | $0.43 | $0.39 (-8.62%) | $0.43 | $0.39 | 166.91 K | $3.18 M |
| 11/03/2026 | $0.41 | $0.43 (3.51%) | $0.43 | $0.41 | 137.52 K | $3.46 M |
| 11/02/2026 | $0.44 | $0.42 (-3.45%) | $0.45 | $0.42 | 220.90 K | $3.42 M |
| 10/30/2026 | $0.44 | $0.44 (-1.14%) | $0.46 | $0.42 | 318.27 K | $3.54 M |
| 10/29/2026 | $0.45 | $0.44 (-2.05%) | $0.47 | $0.44 | 113.48 K | $3.59 M |
| 10/28/2026 | $0.47 | $0.46 (-2.33%) | $0.49 | $0.45 | 62.37 K | $3.71 M |
| 10/27/2026 | $0.45 | $0.47 (3.78%) | $0.48 | $0.45 | 80.71 K | $3.80 M |
| 10/26/2026 | $0.47 | $0.45 (-5.25%) | $0.51 | $0.42 | 213.88 K | $3.66 M |
| 10/23/2026 | $0.53 | $0.47 (-10.72%) | $0.54 | $0.45 | 140.95 K | $3.85 M |
| 10/22/2026 | $0.51 | $0.53 (4.52%) | $0.55 | $0.50 | 51.27 K | $4.31 M |
| 10/21/2026 | $0.51 | $0.51 (0.39%) | $0.58 | $0.50 | 197.00 K | $4.17 M |
| 10/20/2026 | $0.50 | $0.50 (0%) | $0.51 | $0.48 | 105.36 K | $4.07 M |
| 10/19/2026 | $0.53 | $0.50 (-6.02%) | $0.53 | $0.50 | 231.02 K | $4.07 M |
| 10/16/2026 | $0.58 | $0.54 (-7.67%) | $0.59 | $0.52 | 127.93 K | $4.38 M |
| 10/15/2026 | $0.53 | $0.56 (4.26%) | $0.59 | $0.53 | 132.23 K | $4.54 M |
| 10/14/2026 | $0.55 | $0.54 (-1.26%) | $0.56 | $0.52 | 160.26 K | $4.39 M |
| 10/13/2026 | $0.58 | $0.55 (-4.96%) | $0.58 | $0.54 | 236.19 K | $4.45 M |
| 10/12/2026 | $0.62 | $0.58 (-6.44%) | $0.62 | $0.58 | 234.70 K | $4.72 M |
| 10/09/2026 | $0.64 | $0.63 (-0.79%) | $0.65 | $0.60 | 134.20 K | $5.13 M |
| 10/08/2026 | $0.64 | $0.64 (-0.52%) | $0.65 | $0.61 | 270.67 K | $5.18 M |
| 10/07/2026 | $0.68 | $0.63 (-6.94%) | $0.69 | $0.62 | 297.87 K | $5.15 M |
| 10/06/2026 | $0.68 | $0.69 (1.49%) | $0.72 | $0.68 | 189.91 K | $5.62 M |
| 10/05/2026 | $0.73 | $0.68 (-6.78%) | $0.74 | $0.67 | 504.22 K | $5.54 M |
| 10/02/2026 | $0.78 | $0.75 (-3.52%) | $0.81 | $0.74 | 324.71 K | $6.09 M |
| 10/01/2026 | $0.83 | $0.78 (-6.62%) | $0.83 | $0.76 | 600.74 K | $6.31 M |
| 09/30/2026 | $0.96 | $0.85 (-11.36%) | $1.04 | $0.79 | 7.81 M | $6.93 M |
| 09/29/2026 | $0.82 | $0.89 (8.94%) | $0.91 | $0.78 | 979.14 K | $7.27 M |
| 09/28/2026 | $0.83 | $0.83 (0.08%) | $0.87 | $0.81 | 439.55 K | $6.78 M |
| 09/25/2026 | $1.00 | $0.87 (-13.22%) | $1.05 | $0.85 | 1.24 M | $7.06 M |
| 09/24/2026 | $0.87 | $1.02 (17.43%) | $1.18 | $0.85 | 21.75 M | $8.30 M |
| 09/23/2026 | $0.88 | $0.88 (-0.07%) | $0.92 | $0.83 | 1.03 M | $7.16 M |
| 09/22/2026 | $0.78 | $0.89 (14.88%) | $1.02 | $0.77 | 7.62 M | $7.27 M |
| 09/21/2026 | $0.74 | $0.78 (6.76%) | $0.81 | $0.70 | 1.81 M | $6.39 M |
| 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 |
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.
