5 DAY PERFORMANCE
+9.12%
1 MONTH PERFORMANCE
+15.95%
3 MONTH PERFORMANCE
+3.30%
6 MONTH PERFORMANCE
+45.88%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.83 | $4.15 (8.36%) | $4.18 | $3.78 | 618.40 K | $30.76 M |
| 05/05/2026 | $3.82 | $3.81 (-0.26%) | $3.90 | $3.72 | 213.57 K | $29.30 M |
| 05/04/2026 | $3.73 | $3.79 (1.61%) | $3.87 | $3.71 | 165.44 K | $29.15 M |
| 05/01/2026 | $3.79 | $3.73 (-1.58%) | $3.79 | $3.69 | 144.90 K | $28.69 M |
| 04/30/2026 | $3.65 | $3.75 (2.74%) | $3.78 | $3.60 | 218.50 K | $28.84 M |
| 04/29/2026 | $3.80 | $3.61 (-5%) | $3.80 | $3.51 | 254.65 K | $27.76 M |
| 04/28/2026 | $3.87 | $3.78 (-2.33%) | $3.94 | $3.73 | 339.09 K | $29.07 M |
| 04/27/2026 | $3.90 | $3.96 (1.54%) | $4.21 | $3.76 | 673.85 K | $30.45 M |
| 04/24/2026 | $3.80 | $3.87 (1.84%) | $4.00 | $3.69 | 354.30 K | $29.76 M |
| 04/23/2026 | $3.85 | $3.70 (-3.9%) | $3.89 | $3.68 | 338.40 K | $28.45 M |
| 04/22/2026 | $3.90 | $3.83 (-1.79%) | $4.15 | $3.77 | 459.93 K | $29.45 M |
| 04/21/2026 | $3.75 | $3.80 (1.33%) | $4.25 | $3.75 | 715.93 K | $29.22 M |
| 04/20/2026 | $3.71 | $3.76 (1.35%) | $3.85 | $3.65 | 274.02 K | $28.92 M |
| 04/17/2026 | $3.84 | $3.79 (-1.3%) | $3.99 | $3.72 | 342.22 K | $29.15 M |
| 04/16/2026 | $4.00 | $3.72 (-7%) | $4.18 | $3.70 | 507.20 K | $28.61 M |
| 04/15/2026 | $3.80 | $4.07 (7.11%) | $4.18 | $3.80 | 670.80 K | $31.30 M |
| 04/14/2026 | $3.70 | $3.70 (0%) | $4.10 | $3.61 | 727.60 K | $5.49 M |
| 04/13/2026 | $3.50 | $3.70 (5.71%) | $3.76 | $3.50 | 178.60 K | $5.49 M |
| 04/10/2026 | $3.60 | $3.57 (-0.83%) | $3.69 | $3.57 | 118.25 K | $5.30 M |
| 04/09/2026 | $3.51 | $3.57 (1.71%) | $3.70 | $3.51 | 154.40 K | $5.30 M |
| 04/08/2026 | $3.67 | $3.61 (-1.63%) | $3.70 | $3.45 | 205.19 K | $5.35 M |
| 04/07/2026 | $3.50 | $3.47 (-0.86%) | $3.53 | $3.32 | 132.44 K | $5.15 M |
| 04/06/2026 | $3.60 | $3.51 (-2.5%) | $3.86 | $3.48 | 597.44 K | $5.21 M |
| 04/02/2026 | $3.29 | $3.46 (5.17%) | $3.52 | $3.25 | 200.09 K | $5.13 M |
| 04/01/2026 | $3.58 | $3.40 (-5.03%) | $3.58 | $3.34 | 133.16 K | $5.04 M |
| 03/31/2026 | $3.25 | $3.45 (6.15%) | $3.50 | $3.25 | 283.74 K | $5.12 M |
| 03/30/2026 | $3.43 | $3.24 (-5.54%) | $3.48 | $3.14 | 418.63 K | $4.81 M |
| 03/27/2026 | $3.50 | $3.44 (-1.71%) | $3.61 | $3.32 | 529.15 K | $5.10 M |
| 03/26/2026 | $3.73 | $3.53 (-5.36%) | $3.85 | $3.50 | 376.05 K | $5.24 M |
| 03/25/2026 | $3.75 | $3.80 (1.33%) | $3.90 | $3.69 | 158.68 K | $5.64 M |
| 03/24/2026 | $3.77 | $3.70 (-1.86%) | $3.85 | $3.65 | 186.41 K | $5.49 M |
| 03/23/2026 | $3.75 | $3.80 (1.33%) | $3.95 | $3.72 | 241.50 K | $5.64 M |
| 03/20/2026 | $3.89 | $3.67 (-5.66%) | $3.98 | $3.54 | 466.22 K | $5.44 M |
| 03/19/2026 | $3.85 | $3.94 (2.34%) | $4.00 | $3.77 | 671.41 K | $5.84 M |
| 03/18/2026 | $4.11 | $4.00 (-2.68%) | $4.60 | $3.88 | 3.63 M | $5.93 M |
| 03/17/2026 | $3.97 | $4.02 (1.26%) | $4.27 | $3.82 | 469.90 K | $5.96 M |
| 03/16/2026 | $3.83 | $3.97 (3.66%) | $4.25 | $3.83 | 620.00 K | $5.89 M |
| 03/13/2026 | $3.77 | $3.85 (2.12%) | $4.06 | $3.71 | 187.40 K | $5.71 M |
| 03/12/2026 | $3.75 | $3.77 (0.53%) | $3.89 | $3.66 | 239.92 K | $5.59 M |
| 03/11/2026 | $3.95 | $3.84 (-2.78%) | $4.23 | $3.80 | 361.72 K | $5.70 M |
| 03/10/2026 | $4.06 | $4.02 (-0.99%) | $4.27 | $3.94 | 352.99 K | $5.96 M |
| 03/09/2026 | $4.26 | $4.07 (-4.46%) | $4.30 | $3.70 | 1.19 M | $6.04 M |
| 03/06/2026 | $3.42 | $4.50 (31.58%) | $4.97 | $3.41 | 10.95 M | $6.68 M |
| 03/05/2026 | $3.58 | $3.48 (-2.79%) | $3.73 | $3.38 | 255.82 K | $5.16 M |
| 03/04/2026 | $3.65 | $3.70 (1.37%) | $3.79 | $3.38 | 556.50 K | $5.49 M |
| 03/03/2026 | $3.62 | $3.59 (-0.83%) | $3.80 | $3.47 | 408.81 K | $5.33 M |
| 03/02/2026 | $3.63 | $3.75 (3.31%) | $3.88 | $3.63 | 301.50 K | $5.56 M |
| 02/27/2026 | $3.82 | $3.73 (-2.36%) | $3.85 | $3.61 | 234.50 K | $5.53 M |
| 02/26/2026 | $3.84 | $3.88 (1.04%) | $4.01 | $3.80 | 207.18 K | $5.76 M |
| 02/25/2026 | $3.80 | $3.86 (1.58%) | $3.94 | $3.72 | 217.40 K | $5.73 M |
| 02/24/2026 | $3.46 | $3.75 (8.38%) | $3.82 | $3.46 | 240.41 K | $5.56 M |
| 02/23/2026 | $3.45 | $3.50 (1.45%) | $3.57 | $3.38 | 303.86 K | $5.19 M |
| 02/20/2026 | $3.67 | $3.52 (-4.09%) | $3.90 | $3.48 | 498.34 K | $5.22 M |
| 02/19/2026 | $3.65 | $3.81 (4.38%) | $3.83 | $3.61 | 170.41 K | $5.65 M |
| 02/18/2026 | $3.74 | $3.72 (-0.53%) | $3.81 | $3.56 | 237.00 K | $5.52 M |
| 02/17/2026 | $3.78 | $3.74 (-1.06%) | $3.89 | $3.47 | 320.70 K | $5.55 M |
| 02/13/2026 | $3.92 | $3.88 (-1.02%) | $4.05 | $3.80 | 268.70 K | $5.76 M |
| 02/12/2026 | $3.91 | $3.92 (0.26%) | $3.98 | $3.75 | 237.14 K | $5.81 M |
| 02/11/2026 | $4.08 | $3.97 (-2.7%) | $4.24 | $3.87 | 328.41 K | $5.89 M |
| 02/10/2026 | $4.15 | $4.05 (-2.41%) | $4.57 | $4.05 | 233.60 K | $6.01 M |
| 02/09/2026 | $3.84 | $4.25 (10.68%) | $4.29 | $3.80 | 334.12 K | $6.30 M |
| 02/06/2026 | $3.58 | $3.94 (10.06%) | $4.01 | $3.58 | 375.40 K | $5.84 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.
