5 DAY PERFORMANCE
+1.24%
1 MONTH PERFORMANCE
-2.63%
3 MONTH PERFORMANCE
+7.11%
6 MONTH PERFORMANCE
-19.25%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.02 | $3.99 (-0.75%) | $4.16 | $3.82 | 538.35 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 |
| 05/06/2026 | $3.83 | $4.01 (4.7%) | $4.18 | $3.78 | 881.52 K | $32.32 M |
| 05/05/2026 | $3.82 | $3.81 (-0.26%) | $3.90 | $3.72 | 213.60 K | $30.71 M |
| 05/04/2026 | $3.73 | $3.79 (1.61%) | $3.87 | $3.71 | 165.44 K | $30.55 M |
| 05/01/2026 | $3.79 | $3.73 (-1.58%) | $3.79 | $3.69 | 144.90 K | $30.06 M |
| 04/30/2026 | $3.65 | $3.75 (2.74%) | $3.78 | $3.60 | 218.50 K | $30.22 M |
| 04/29/2026 | $3.80 | $3.61 (-5%) | $3.80 | $3.51 | 254.65 K | $29.10 M |
| 04/28/2026 | $3.87 | $3.78 (-2.33%) | $3.94 | $3.73 | 339.09 K | $30.47 M |
| 04/27/2026 | $3.90 | $3.96 (1.54%) | $4.21 | $3.76 | 673.85 K | $31.92 M |
| 04/24/2026 | $3.80 | $3.87 (1.84%) | $4.00 | $3.69 | 354.30 K | $31.19 M |
| 04/23/2026 | $3.85 | $3.70 (-3.9%) | $3.89 | $3.68 | 338.40 K | $29.82 M |
| 04/22/2026 | $3.90 | $3.83 (-1.79%) | $4.15 | $3.77 | 459.93 K | $30.87 M |
| 04/21/2026 | $3.75 | $3.80 (1.33%) | $4.25 | $3.75 | 715.93 K | $30.63 M |
| 04/20/2026 | $3.71 | $3.76 (1.35%) | $3.85 | $3.65 | 274.02 K | $30.30 M |
| 04/17/2026 | $3.84 | $3.79 (-1.3%) | $3.99 | $3.72 | 342.22 K | $30.55 M |
| 04/16/2026 | $4.00 | $3.72 (-7%) | $4.18 | $3.70 | 507.20 K | $29.98 M |
| 04/15/2026 | $3.80 | $4.07 (7.11%) | $4.18 | $3.80 | 670.80 K | $32.80 M |
| 04/14/2026 | $3.70 | $3.70 (0%) | $4.10 | $3.61 | 727.60 K | $29.82 M |
| 04/13/2026 | $3.50 | $3.70 (5.71%) | $3.76 | $3.50 | 178.60 K | $29.82 M |
| 04/10/2026 | $3.60 | $3.57 (-0.83%) | $3.69 | $3.57 | 118.25 K | $28.77 M |
| 04/09/2026 | $3.51 | $3.57 (1.71%) | $3.70 | $3.51 | 154.40 K | $28.77 M |
| 04/08/2026 | $3.67 | $3.61 (-1.63%) | $3.70 | $3.45 | 205.19 K | $29.10 M |
| 04/07/2026 | $3.50 | $3.47 (-0.86%) | $3.53 | $3.32 | 132.44 K | $27.97 M |
| 04/06/2026 | $3.60 | $3.51 (-2.5%) | $3.86 | $3.48 | 597.44 K | $28.29 M |
| 04/02/2026 | $3.29 | $3.46 (5.17%) | $3.52 | $3.25 | 200.09 K | $27.89 M |
| 04/01/2026 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.34 | 133.16 K | $27.40 M |
| 03/31/2026 | $3.25 | $3.45 (6.15%) | $3.50 | $3.25 | 283.74 K | $27.81 M |
| 03/30/2026 | $3.43 | $3.24 (-5.54%) | $3.48 | $3.14 | 418.63 K | $26.11 M |
| 03/27/2026 | $3.50 | $3.44 (-1.71%) | $3.61 | $3.32 | 529.15 K | $27.72 M |
| 03/26/2026 | $3.73 | $3.53 (-5.36%) | $3.85 | $3.50 | 376.05 K | $28.45 M |
| 03/25/2026 | $3.75 | $3.80 (1.33%) | $3.90 | $3.69 | 158.68 K | $30.63 M |
| 03/24/2026 | $3.77 | $3.70 (-1.86%) | $3.85 | $3.65 | 186.41 K | $29.82 M |
| 03/23/2026 | $3.75 | $3.80 (1.33%) | $3.95 | $3.72 | 241.50 K | $30.63 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.
