5 DAY PERFORMANCE
-3.61%
1 MONTH PERFORMANCE
-11.79%
3 MONTH PERFORMANCE
+21.82%
YEAR-TO-DATE PERFORMANCE
-6.27%
Q/C Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $3.76 | $3.52 (-6.38%) | $3.94 | $3.44 | 830.52 K | $5.22 M |
| 02/04/2026 | $3.92 | $3.87 (-1.28%) | $4.10 | $3.75 | 534.00 K | $5.74 M |
| 02/03/2026 | $4.06 | $3.91 (-3.69%) | $4.26 | $3.77 | 665.40 K | $5.80 M |
| 02/02/2026 | $4.19 | $3.98 (-5.01%) | $4.29 | $3.98 | 496.60 K | $5.90 M |
| 01/30/2026 | $4.45 | $4.19 (-5.84%) | $4.75 | $4.10 | 559.16 K | $6.22 M |
| 01/29/2026 | $4.65 | $4.49 (-3.44%) | $4.76 | $4.32 | 584.90 K | $6.66 M |
| 01/28/2026 | $4.85 | $4.67 (-3.71%) | $4.93 | $4.53 | 947.65 K | $6.93 M |
| 01/27/2026 | $5.08 | $4.97 (-2.17%) | $5.27 | $4.82 | 904.13 K | $7.37 M |
| 01/26/2026 | $5.79 | $5.15 (-11.05%) | $5.90 | $5.01 | 2.25 M | $7.64 M |
| 01/23/2026 | $4.09 | $5.67 (38.63%) | $6.33 | $3.93 | 25.63 M | $8.41 M |
| 01/22/2026 | $4.30 | $4.07 (-5.35%) | $4.43 | $4.06 | 387.20 K | $6.04 M |
| 01/21/2026 | $4.30 | $4.27 (-0.7%) | $4.47 | $4.00 | 609.60 K | $6.33 M |
| 01/20/2026 | $4.25 | $4.20 (-1.18%) | $4.60 | $4.11 | 954.92 K | $6.23 M |
| 01/16/2026 | $4.82 | $4.24 (-12.03%) | $4.82 | $4.04 | 1.20 M | $6.29 M |
| 01/15/2026 | $4.84 | $4.92 (1.65%) | $5.35 | $4.60 | 1.08 M | $7.30 M |
| 01/14/2026 | $4.47 | $4.77 (6.71%) | $4.85 | $4.37 | 697.23 K | $7.08 M |
| 01/13/2026 | $4.69 | $4.51 (-3.84%) | $4.74 | $4.35 | 617.53 K | $6.69 M |
| 01/12/2026 | $4.55 | $4.64 (1.98%) | $4.74 | $4.25 | 987.15 K | $6.88 M |
| 01/09/2026 | $4.75 | $4.57 (-3.79%) | $4.77 | $4.53 | 301.73 K | $5.13 M |
| 01/08/2026 | $4.60 | $4.70 (2.17%) | $4.85 | $4.39 | 555.40 K | $5.28 M |
| 01/07/2026 | $4.41 | $4.47 (1.36%) | $5.10 | $4.29 | 1.09 M | $5.02 M |
| 01/06/2026 | $4.55 | $4.36 (-4.18%) | $4.65 | $4.21 | 379.81 K | $4.90 M |
| 01/05/2026 | $4.16 | $4.54 (9.13%) | $4.72 | $4.09 | 719.70 K | $5.10 M |
| 01/02/2026 | $4.11 | $4.23 (2.92%) | $4.30 | $3.91 | 344.10 K | $4.75 M |
| 12/31/2025 | $4.17 | $3.99 (-4.32%) | $4.30 | $3.93 | 528.00 K | $4.48 M |
| 12/30/2025 | $4.25 | $4.16 (-2.12%) | $4.39 | $4.03 | 464.60 K | $4.67 M |
| 12/29/2025 | $4.60 | $4.23 (-8.04%) | $4.73 | $4.23 | 439.21 K | $4.75 M |
| 12/26/2025 | $5.11 | $4.76 (-6.85%) | $5.14 | $4.50 | 556.91 K | $5.35 M |
| 12/24/2025 | $4.95 | $5.13 (3.64%) | $5.47 | $4.91 | 332.12 K | $5.76 M |
| 12/23/2025 | $5.21 | $5.04 (-3.26%) | $5.27 | $4.80 | 702.60 K | $5.66 M |
| 12/22/2025 | $4.69 | $5.44 (15.99%) | $5.75 | $4.50 | 1.55 M | $6.11 M |
| 12/19/2025 | $4.36 | $4.88 (11.93%) | $4.95 | $4.34 | 968.10 K | $5.48 M |
| 12/18/2025 | $4.45 | $4.36 (-2.02%) | $4.77 | $4.32 | 910.91 K | $4.90 M |
| 12/17/2025 | $4.85 | $4.45 (-8.25%) | $5.35 | $4.36 | 1.26 M | $5.00 M |
| 12/16/2025 | $4.30 | $5.03 (16.98%) | $5.28 | $4.16 | 2.21 M | $5.65 M |
| 12/15/2025 | $4.82 | $4.43 (-8.09%) | $4.94 | $4.32 | 1.04 M | $4.97 M |
| 12/12/2025 | $5.17 | $4.77 (-7.74%) | $5.35 | $4.70 | 1.91 M | $5.36 M |
| 12/11/2025 | $5.58 | $5.35 (-4.12%) | $5.90 | $5.11 | 2.10 M | $6.01 M |
| 12/10/2025 | $6.14 | $5.57 (-9.28%) | $6.58 | $5.55 | 2.62 M | $6.26 M |
| 12/09/2025 | $7.57 | $6.56 (-13.34%) | $7.90 | $5.52 | 11.99 M | $7.37 M |
| 12/08/2025 | $6.82 | $6.90 (1.17%) | $7.19 | $6.16 | 3.90 M | $7.75 M |
| 12/05/2025 | $7.36 | $6.85 (-6.93%) | $8.17 | $6.37 | 28.78 M | $7.69 M |
| 12/04/2025 | $5.48 | $6.92 (26.28%) | $7.95 | $5.40 | 96.02 M | $7.77 M |
| 12/03/2025 | $4.43 | $4.67 (5.42%) | $5.68 | $3.82 | 54.71 M | $5.24 M |
| 12/02/2025 | $3.47 | $3.38 (-2.59%) | $3.48 | $3.25 | 88.41 K | $3.80 M |
| 12/01/2025 | $3.55 | $3.38 (-4.79%) | $3.56 | $3.31 | 99.93 K | $3.80 M |
| 11/28/2025 | $3.59 | $3.58 (-0.28%) | $3.68 | $3.54 | 42.73 K | $4.02 M |
| 11/26/2025 | $3.73 | $3.61 (-3.22%) | $3.76 | $3.60 | 45.84 K | $4.05 M |
| 11/25/2025 | $3.74 | $3.66 (-2.14%) | $3.74 | $3.51 | 100.70 K | $4.11 M |
| 11/24/2025 | $3.69 | $3.73 (1.08%) | $3.87 | $3.65 | 153.74 K | $4.19 M |
| 11/21/2025 | $3.30 | $3.67 (11.21%) | $3.90 | $3.15 | 259.40 K | $4.12 M |
| 11/20/2025 | $3.33 | $3.28 (-1.5%) | $3.43 | $3.18 | 173.55 K | $3.68 M |
| 11/19/2025 | $3.06 | $3.24 (5.88%) | $3.38 | $3.06 | 287.33 K | $3.64 M |
| 11/18/2025 | $2.67 | $3.07 (14.98%) | $3.10 | $2.65 | 302.14 K | $3.45 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.
