Dark

QCLS
Q/C Technologies, Inc. Common Stock
stock NASDAQ

At Close

Jan 23, 2026 3:59:56 PM EST

5.68USD+39.435%(+1.61)25,369,257

5.61Bid 5.63Ask 0.02Spread

Pre-market

Jan 23, 2026 8:56:30 AM EST

4.10USD+0.737%(+0.03)3,378

After-hours

Jan 23, 2026 4:58:30 PM EST

5.67USD-0.014%(0.00)152,309

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	4.0900	6.2400	3.9300	5.6800	+39.558%	25,369,257	0.000%
2026-01-22	4.3000	4.4300	4.0600	4.0700	-4.684%	387,168	+39.558%
2026-01-21	4.3000	4.4700	4.0000	4.2700	+1.788%	609,566	+33.021%
2026-01-20	4.2500	4.6000	4.1100	4.1950	-1.061%	954,007	+35.399%
2026-01-16	4.8200	4.8200	4.0358	4.2400	-13.821%	1,198,982	+33.962%
2026-01-15	4.8400	5.3500	4.6000	4.9200	+3.145%	1,083,057	+15.447%
2026-01-14	4.4700	4.8485	4.3658	4.7700	+5.765%	695,396	+19.078%
2026-01-13	4.6900	4.7400	4.3500	4.5100	-2.802%	616,402	+25.942%
2026-01-12	4.5500	4.7400	4.2500	4.6400	+1.532%	985,732	+22.414%
2026-01-09	4.7500	4.7700	4.5328	4.5700	-2.766%	293,140	+24.289%
2026-01-08	4.6000	4.8500	4.3900	4.7000	+5.145%	555,076	+20.851%
2026-01-07	4.4100	5.1000	4.2937	4.4700	+2.523%	1,087,029	+27.069%
2026-01-06	4.5500	4.6500	4.2100	4.3600	-3.965%	379,512	+30.275%
2026-01-05	4.1600	4.7200	4.0900	4.5400	+7.329%	719,694	+25.110%
2026-01-02	4.1100	4.3000	3.9100	4.2300	+6.015%	344,098	+34.279%
2025-12-31	4.1700	4.3000	3.9300	3.9900	-4.087%	527,969	+42.356%
2025-12-30	4.2500	4.3900	4.0300	4.1600	-1.655%	464,596	+36.538%
2025-12-29	4.6000	4.7300	4.2300	4.2300	-11.134%	439,207	+34.279%
2025-12-26	5.1100	5.1375	4.5000	4.7600	-7.212%	556,907	+19.328%
2025-12-24	4.9500	5.4700	4.9100	5.1300	+1.786%	332,123	+10.721%
2025-12-23	5.2100	5.2700	4.8000	5.0400	-7.353%	702,582	+12.698%
2025-12-22	4.6900	5.7500	4.5000	5.4400	+11.475%	1,552,901	+4.412%
2025-12-19	4.3600	4.9500	4.3400	4.8800	+11.927%	965,910	+16.393%
2025-12-18	4.4500	4.7700	4.3200	4.3600	-2.022%	910,005	+30.275%
2025-12-17	4.8500	5.3500	4.3600	4.4500	-11.531%	1,263,401	+27.640%
2025-12-16	4.3000	5.2800	4.1600	5.0300	+13.544%	2,206,755	+12.922%
2025-12-15	4.8200	4.9400	4.3200	4.4300	-7.128%	1,043,342	+28.217%
2025-12-12	5.1700	5.3461	4.7000	4.7700	-10.841%	1,910,219	+19.078%
2025-12-11	5.5800	5.8994	5.1100	5.3500	-3.950%	2,096,611	+6.168%
2025-12-10	6.1400	6.5750	5.5500	5.5700	-15.091%	2,613,933	+1.975%
2025-12-09	7.5700	7.9000	5.5200	6.5600	-4.928%	11,982,354	-13.415%
2025-12-08	6.8200	7.1900	6.1604	6.9000	+0.730%	3,900,248	-17.681%
2025-12-05	7.3600	8.1699	6.3700	6.8500	-1.012%	28,773,807	-17.080%
2025-12-04	5.4800	7.9499	5.4000	6.9200	+48.180%	96,004,381	-17.919%
2025-12-03	4.4300	5.6750	3.8200	4.6700	+38.166%	54,705,611	+21.627%
2025-12-02	3.4700	3.4750	3.2500	3.3800	0.000%	88,408	+68.047%
2025-12-01	3.5500	3.5579	3.3120	3.3800	-5.587%	99,934	+68.047%
2025-11-28	3.5900	3.6750	3.5400	3.5800	-0.831%	42,727	+58.659%
2025-11-26	3.7304	3.7594	3.6000	3.6100	-1.366%	45,841	+57.341%
2025-11-25	3.7400	3.7400	3.5100	3.6600	-1.877%	100,682	+55.191%
2025-11-24	3.6900	3.8700	3.6450	3.7300	+1.635%	153,742	+52.279%
2025-11-21	3.3000	3.9000	3.1500	3.6700	+11.890%	259,381	+54.768%
2025-11-20	3.3300	3.4300	3.1750	3.2800	+1.235%	173,547	+73.171%
2025-11-19	3.0600	3.3800	3.0600	3.2400	+5.537%	287,326	+75.309%
2025-11-18	2.6700	3.1000	2.6500	3.0700	+11.434%	302,137	+85.016%
2025-11-17	2.9100	3.0000	2.5000	2.7550	-6.926%	310,005	+106.171%
2025-11-14	2.9100	3.1935	2.9000	2.9600	-3.896%	172,823	+91.892%
2025-11-13	3.5200	3.5400	2.9807	3.0800	-12.748%	360,673	+84.416%
2025-11-12	3.3500	3.6700	3.3000	3.5300	+7.622%	230,057	+60.907%
2025-11-11	3.2100	3.3800	3.1006	3.2800	+2.181%	118,056	+73.171%
2025-11-10	2.9900	3.2700	2.9900	3.2100	+7.000%	211,755	+76.947%
2025-11-07	2.7900	3.0000	2.6780	3.0000	+7.527%	208,680	+89.333%
2025-11-06	3.1000	3.1500	2.5500	2.7900	-9.709%	310,841	+103.584%
2025-11-05	3.0100	3.1900	2.9400	3.0900	+3.344%	260,049	+83.819%
2025-11-04	3.2300	3.2736	2.9300	2.9900	-11.276%	524,663	+89.967%
2025-11-03	3.9500	3.9800	3.3600	3.3700	-14.684%	606,940	+68.546%
2025-10-31	3.3900	4.0286	3.1000	3.9500	+16.864%	1,624,291	+43.797%
2025-10-30	5.1700	5.2199	3.3300	3.3800	-11.053%	10,001,472	+68.047%
2025-10-29	3.8000	3.8600	3.6100	3.8000	-1.042%	161,377	+49.474%
2025-10-28	4.1100	4.1400	3.7747	3.8400	-7.022%	200,260	+47.917%
2025-10-27	4.2500	4.4000	4.1200	4.1300	-1.432%	132,633	+37.530%
2025-10-24	4.1000	4.5100	4.0700	4.1900	+2.195%	307,480	+35.561%
2025-10-23	3.8800	4.2700	3.8800	4.1000	+9.333%	545,618	+38.537%
2025-10-22	3.9300	4.0553	3.5500	3.7500	-10.287%	783,960	+51.467%
2025-10-21	4.5000	4.5500	4.1100	4.1800	-7.522%	485,511	+35.885%
2025-10-20	4.4500	4.7499	4.3601	4.5200	+2.961%	524,452	+25.664%
2025-10-17	5.5300	5.5300	4.1968	4.3900	-20.182%	1,393,021	+29.385%
2025-10-16	4.6500	5.9000	4.3000	5.5000	+16.034%	3,734,555	+3.273%
2025-10-15	4.6000	4.9400	4.5000	4.7400	+8.716%	495,525	+19.831%
2025-10-14	3.8400	4.7444	3.7700	4.3600	+12.082%	791,798	+30.275%
2025-10-13	3.6300	4.0300	3.5000	3.8900	+5.707%	522,912	+46.015%
2025-10-10	3.8600	4.0300	3.6600	3.6800	-7.305%	673,326	+54.348%
2025-10-09	4.0400	4.1000	3.7100	3.9700	-4.567%	910,212	+43.073%
2025-10-08	4.5600	4.6300	4.1350	4.1600	-6.935%	580,153	+36.538%
2025-10-07	4.5900	5.0933	4.4000	4.4700	-8.776%	837,702	+27.069%
2025-10-06	5.2250	5.4500	4.8300	4.9000	-14.783%	1,501,385	+15.918%
2025-10-03	6.1500	6.9500	5.1500	5.7500	+12.745%	8,140,602	-1.217%
2025-10-02	4.2100	5.3800	4.1343	5.1000	+21.429%	2,376,836	+11.373%
2025-10-01	4.0100	4.3190	3.9900	4.2000	+1.205%	217,744	+35.238%
2025-09-30	4.0000	4.4700	4.0000	4.1500	+1.716%	331,940	+36.867%
2025-09-29	4.3900	4.4900	3.8100	4.0800	-12.069%	587,937	+39.216%
2025-09-26	4.9700	5.1489	4.5000	4.6400	-1.277%	1,154,484	+22.414%
2025-09-25	4.5000	5.1000	4.1000	4.7000	0.000%	2,005,218	+20.851%

.dark-mode .qScjyk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qScjyk{ color: #333333; background-color: white; border: 2px solid #333333; }QCLSQ/C Technologies, Inc. Common Stockstock NASDAQ

QCLS
Q/C Technologies, Inc. Common Stock
stock NASDAQ