QUCY
Quantum Cyber N.V.
stockNASDAQ
Market OpenOct 5, 2026 11:54:09 AM EDT
1.33USD-2.214%(-0.03)142,584
1.3300Bid1.3500Ask0.0200SpreadPre-marketOct 5, 2026 9:18:30 AM EDT
1.33USD-1.845%(-0.02)
QUCY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 0.000% | 142,584 | 0.000% |
| 2026-10-02 | 1.3600 | 1.3600 | 1.2900 | 1.3300 | -1.481% | 453,808 | 0.000% |
| 2026-10-01 | 1.3100 | 1.3800 | 1.2500 | 1.3500 | +3.053% | 446,753 | -1.481% |
| 2026-09-30 | 1.3200 | 1.3500 | 1.3100 | 1.3100 | +1.550% | 148,053 | +1.527% |
| 2026-09-29 | 1.3700 | 1.3700 | 1.2900 | 1.2900 | -5.147% | 232,349 | +3.101% |
| 2026-09-28 | 1.3600 | 1.3800 | 1.3320 | 1.3600 | -0.730% | 206,783 | -2.206% |
| 2026-09-25 | 1.3500 | 1.3800 | 1.3100 | 1.3700 | +3.008% | 498,640 | -2.920% |
| 2026-09-24 | 1.3200 | 1.3400 | 1.2850 | 1.3300 | +0.758% | 257,498 | 0.000% |
| 2026-09-23 | 1.3400 | 1.3600 | 1.3000 | 1.3200 | 0.000% | 242,521 | +0.758% |
| 2026-09-22 | 1.3000 | 1.3500 | 1.2900 | 1.3200 | +1.538% | 384,487 | +0.758% |
| 2026-09-21 | 1.3700 | 1.3800 | 1.3000 | 1.3000 | -5.797% | 338,164 | +2.308% |
| 2026-09-18 | 1.3600 | 1.4050 | 1.3450 | 1.3800 | +1.471% | 297,775 | -3.623% |
| 2026-09-17 | 1.3200 | 1.3800 | 1.3100 | 1.3600 | +3.817% | 349,360 | -2.206% |
| 2026-09-16 | 1.3200 | 1.3400 | 1.2922 | 1.3100 | 0.000% | 323,269 | +1.527% |
| 2026-09-15 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | -0.758% | 533,957 | +1.527% |
| 2026-09-14 | 1.3100 | 1.3500 | 1.3100 | 1.3200 | -1.493% | 302,410 | +0.758% |
| 2026-09-11 | 1.4000 | 1.4000 | 1.3300 | 1.3400 | -2.190% | 371,149 | -0.746% |
| 2026-09-10 | 1.4100 | 1.4100 | 1.3300 | 1.3700 | -1.439% | 744,809 | -2.920% |
| 2026-09-09 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | -2.113% | 460,276 | -4.317% |
| 2026-09-08 | 1.5400 | 1.5600 | 1.4100 | 1.4200 | -10.692% | 1,365,741 | -6.338% |
| 2026-09-04 | 1.5300 | 1.6300 | 1.5100 | 1.5900 | +4.605% | 1,181,484 | -16.352% |
| 2026-09-03 | 1.5700 | 1.6200 | 1.5200 | 1.5200 | -5.000% | 1,234,240 | -12.500% |
| 2026-09-02 | 1.5300 | 1.6500 | 1.5000 | 1.6000 | +8.108% | 1,330,906 | -16.875% |
| 2026-09-01 | 1.5400 | 1.6000 | 1.4601 | 1.4800 | -5.732% | 1,559,137 | -10.135% |
| 2026-08-31 | 1.4200 | 1.5800 | 1.3800 | 1.5700 | +10.563% | 1,364,911 | -15.287% |
| 2026-08-28 | 1.4800 | 1.5000 | 1.3550 | 1.4200 | -3.401% | 602,718 | -6.338% |
| 2026-08-27 | 1.3900 | 1.5000 | 1.3700 | 1.4700 | +6.909% | 901,928 | -9.524% |
| 2026-08-26 | 1.3600 | 1.4200 | 1.3300 | 1.3750 | +1.103% | 453,752 | -3.273% |
| 2026-08-25 | 1.3200 | 1.4500 | 1.3200 | 1.3600 | +3.817% | 786,705 | -2.206% |
| 2026-08-24 | 1.2900 | 1.3700 | 1.2600 | 1.3100 | +0.769% | 612,295 | +1.527% |
| 2026-08-21 | 1.3300 | 1.3600 | 1.2700 | 1.3000 | -4.412% | 1,048,358 | +2.308% |
| 2026-08-20 | 1.4400 | 1.4400 | 1.3200 | 1.3600 | -5.556% | 663,732 | -2.206% |
| 2026-08-19 | 1.4600 | 1.6150 | 1.4300 | 1.4400 | +0.699% | 1,003,242 | -7.639% |
| 2026-08-18 | 1.4400 | 1.4650 | 1.3600 | 1.4300 | -2.721% | 469,587 | -6.993% |
| 2026-08-17 | 1.4600 | 1.4900 | 1.4000 | 1.4700 | -0.339% | 484,950 | -9.524% |
| 2026-08-14 | 1.4800 | 1.5000 | 1.3550 | 1.4750 | +3.873% | 862,530 | -9.831% |
| 2026-08-13 | 1.3000 | 1.5699 | 1.3000 | 1.4200 | +8.812% | 1,924,415 | -6.338% |
| 2026-08-12 | 1.3500 | 1.3750 | 1.2329 | 1.3050 | -4.745% | 849,328 | +1.916% |
| 2026-08-11 | 1.4300 | 1.4350 | 1.3500 | 1.3700 | -1.439% | 427,352 | -2.920% |
| 2026-08-10 | 1.4400 | 1.4500 | 1.3503 | 1.3900 | -3.472% | 511,983 | -4.317% |
| 2026-08-07 | 1.3800 | 1.5199 | 1.3800 | 1.4400 | +4.348% | 777,399 | -7.639% |
| 2026-08-06 | 1.3800 | 1.4400 | 1.3587 | 1.3800 | -4.828% | 572,803 | -3.623% |
| 2026-08-05 | 1.5000 | 1.5500 | 1.4000 | 1.4500 | -3.333% | 949,378 | -8.276% |
| 2026-08-04 | 1.2900 | 1.5300 | 1.2500 | 1.5000 | +19.048% | 2,005,409 | -11.333% |
| 2026-08-03 | 1.1500 | 1.2700 | 1.1500 | 1.2600 | +10.526% | 753,482 | +5.556% |
| 2026-07-31 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | +2.703% | 497,724 | +16.667% |
| 2026-07-30 | 1.0600 | 1.1300 | 1.0404 | 1.1100 | +4.717% | 370,292 | +19.820% |
| 2026-07-29 | 1.0700 | 1.1050 | 1.0300 | 1.0600 | -2.752% | 739,340 | +25.472% |
| 2026-07-28 | 1.1100 | 1.1474 | 1.0400 | 1.0900 | -0.909% | 491,606 | +22.018% |
| 2026-07-27 | 1.1000 | 1.1400 | 1.0500 | 1.1000 | +1.852% | 443,278 | +20.909% |
| 2026-07-24 | 1.1300 | 1.1450 | 1.0800 | 1.0800 | -2.703% | 607,386 | +23.148% |
| 2026-07-23 | 1.1300 | 1.1513 | 1.1000 | 1.1100 | -2.632% | 475,504 | +19.820% |
| 2026-07-22 | 1.1500 | 1.1800 | 1.1302 | 1.1400 | -1.724% | 302,774 | +16.667% |
| 2026-07-21 | 1.1700 | 1.2099 | 1.1101 | 1.1600 | 0.000% | 486,290 | +14.655% |
| 2026-07-20 | 1.1900 | 1.2200 | 1.1600 | 1.1600 | -5.691% | 305,399 | +14.655% |
| 2026-07-17 | 1.1700 | 1.2700 | 1.1200 | 1.2300 | +3.361% | 727,588 | +8.130% |
| 2026-07-16 | 1.2350 | 1.2500 | 1.1300 | 1.1900 | -3.252% | 1,754,165 | +11.765% |
| 2026-07-15 | 1.2400 | 1.2600 | 1.1800 | 1.2300 | -2.381% | 473,511 | +8.130% |
| 2026-07-14 | 1.2500 | 1.2700 | 1.1900 | 1.2600 | 0.000% | 952,476 | +5.556% |
| 2026-07-13 | 1.3600 | 1.3600 | 1.2390 | 1.2600 | -7.353% | 1,048,944 | +5.556% |
| 2026-07-10 | 1.4200 | 1.4300 | 1.3500 | 1.3600 | -4.895% | 719,957 | -2.206% |
| 2026-07-09 | 1.3500 | 1.5200 | 1.3150 | 1.4300 | +5.926% | 1,320,297 | -6.993% |
| 2026-07-08 | 1.3200 | 1.4200 | 1.2800 | 1.3500 | +0.746% | 1,521,896 | -1.481% |
| 2026-07-07 | 1.4000 | 1.4096 | 1.3300 | 1.3400 | -6.944% | 826,540 | -0.746% |
| 2026-07-06 | 1.4000 | 1.4700 | 1.3100 | 1.4400 | -0.690% | 1,078,108 | -7.639% |
| 2026-07-02 | 1.5100 | 1.5450 | 1.4300 | 1.4500 | -5.844% | 1,217,623 | -8.276% |
| 2026-07-01 | 1.5400 | 1.5800 | 1.5000 | 1.5400 | -1.911% | 1,240,294 | -13.636% |
| 2026-06-30 | 1.5700 | 1.6500 | 1.5200 | 1.5700 | -1.875% | 1,713,226 | -15.287% |
| 2026-06-29 | 1.5800 | 1.6700 | 1.4700 | 1.6000 | -1.840% | 3,268,394 | -16.875% |
| 2026-06-26 | 1.8200 | 1.9200 | 1.5300 | 1.6300 | +12.414% | 65,779,351 | -18.405% |
| 2026-06-25 | 1.4700 | 1.5700 | 1.4500 | 1.4500 | -1.361% | 1,107,729 | -8.276% |
| 2026-06-24 | 1.4800 | 1.5100 | 1.3750 | 1.4700 | -1.342% | 1,921,105 | -9.524% |
| 2026-06-23 | 1.5800 | 1.6000 | 1.4700 | 1.4900 | -3.247% | 3,137,981 | -10.738% |
| 2026-06-22 | 1.7700 | 1.7700 | 1.4500 | 1.5400 | -12.500% | 1,945,872 | -13.636% |
| 2026-06-18 | 1.9300 | 1.9900 | 1.7100 | 1.7600 | -7.368% | 1,786,274 | -24.432% |
| 2026-06-17 | 1.9300 | 2.0800 | 1.8901 | 1.9000 | -2.062% | 1,399,432 | -30.000% |
| 2026-06-16 | 2.0400 | 2.0800 | 1.8800 | 1.9400 | -8.491% | 1,913,436 | -31.443% |
| 2026-06-15 | 1.8300 | 2.3600 | 1.7800 | 2.1200 | +22.543% | 11,542,219 | -37.264% |
| 2026-06-12 | 1.9100 | 1.9700 | 1.7100 | 1.7300 | -8.947% | 2,189,280 | -23.121% |
| 2026-06-11 | 1.9500 | 2.0599 | 1.7000 | 1.9000 | -1.042% | 16,348,525 | -30.000% |
| 2026-06-10 | 1.9800 | 2.0800 | 1.9000 | 1.9200 | -5.882% | 961,017 | -30.729% |
| 2026-06-09 | 2.0300 | 2.0500 | 1.8600 | 2.0400 | -2.857% | 1,861,381 | -34.804% |
| 2026-06-08 | 2.1800 | 2.2800 | 2.0207 | 2.1000 | -4.545% | 1,509,579 | -36.667% |
| 2026-06-05 | 2.2000 | 2.2100 | 1.9500 | 2.2000 | -5.579% | 1,916,827 | -39.545% |
| 2026-06-04 | 2.2800 | 2.3900 | 2.2000 | 2.3300 | -5.285% | 2,188,354 | -42.918% |
| 2026-06-03 | 2.4800 | 2.6250 | 2.3600 | 2.4600 | +0.408% | 3,256,545 | -45.935% |
| 2026-06-02 | 2.7300 | 3.1000 | 2.4500 | 2.4500 | +9.865% | 29,443,746 | -45.714% |
| 2026-06-01 | 2.5000 | 2.5300 | 2.1801 | 2.2300 | -12.891% | 3,659,485 | -40.359% |
| 2026-05-29 | 2.7500 | 2.8300 | 2.4200 | 2.5600 | -14.094% | 4,099,825 | -48.047% |
| 2026-05-28 | 3.0500 | 3.1400 | 2.8700 | 2.9800 | +1.706% | 3,886,068 | -55.369% |
| 2026-05-27 | 3.4100 | 3.4800 | 2.8000 | 2.9300 | -15.562% | 6,507,960 | -54.608% |
| 2026-05-26 | 3.3500 | 4.0400 | 3.3500 | 3.4700 | +4.204% | 8,301,590 | -61.671% |
| 2026-05-22 | 3.6500 | 3.7199 | 3.3300 | 3.3300 | -6.461% | 8,760,121 | -60.060% |
| 2026-05-21 | 3.9300 | 4.8700 | 3.3300 | 3.5600 | +8.207% | 46,068,769 | -62.640% |
| 2026-05-20 | 2.2700 | 3.7600 | 2.2700 | 3.2900 | +30.556% | 24,113,658 | -59.574% |
| 2026-05-19 | 3.0600 | 3.0600 | 2.5000 | 2.5200 | -23.636% | 10,033,772 | -47.222% |
| 2026-05-18 | 4.3200 | 4.4400 | 3.2500 | 3.3000 | -4.624% | 26,497,230 | -59.697% |
| 2026-05-15 | 2.4610 | 4.9300 | 2.4600 | 3.4600 | +15.333% | 82,063,933 | -61.561% |
| 2026-05-14 | 1.9000 | 3.9700 | 1.6300 | 3.0000 | +123.881% | 268,958,998 | -55.667% |
| 2026-05-13 | 0.5854 | 1.6200 | 0.4868 | 1.3400 | +315.118% | 535,334,093 | -0.746% |
| 2026-05-12 | 0.3490 | 0.3490 | 0.3000 | 0.3228 | -5.586% | 324,669 | +312.020% |
| 2026-05-11 | 0.3470 | 0.3570 | 0.3212 | 0.3419 | -5.916% | 360,605 | +289.003% |
| 2026-05-08 | 0.3707 | 0.3707 | 0.3410 | 0.3634 | -1.277% | 245,544 | +265.988% |
| 2026-05-07 | 0.3835 | 0.3835 | 0.3403 | 0.3681 | -3.106% | 314,605 | +261.315% |
| 2026-05-06 | 0.3770 | 0.3900 | 0.3588 | 0.3799 | +4.368% | 169,047 | +250.092% |
| 2026-05-05 | 0.4000 | 0.4000 | 0.3471 | 0.3640 | -9.000% | 529,559 | +265.385% |
| 2026-05-04 | 0.3945 | 0.4155 | 0.3727 | 0.4000 | -2.582% | 354,476 | +232.500% |
| 2026-05-01 | 0.4263 | 0.4335 | 0.3840 | 0.4106 | -3.728% | 774,389 | +223.916% |
| 2026-04-30 | 0.4384 | 0.4800 | 0.4151 | 0.4265 | -6.654% | 1,247,197 | +211.841% |
| 2026-04-29 | 0.4775 | 0.4800 | 0.4000 | 0.4569 | -8.948% | 3,242,265 | +191.092% |
| 2026-04-28 | 0.5400 | 0.5467 | 0.4977 | 0.5018 | -7.040% | 7,841,485 | +165.046% |
| 2026-04-27 | 0.5000 | 0.5398 | 0.4820 | 0.5398 | +6.344% | 190,339 | +146.388% |
| 2026-04-24 | 0.4997 | 0.5100 | 0.4900 | 0.5076 | -0.451% | 84,233 | +162.017% |
| 2026-04-23 | 0.5067 | 0.5200 | 0.4801 | 0.5099 | -1.373% | 307,121 | +160.835% |
| 2026-04-22 | 0.5020 | 0.5297 | 0.4908 | 0.5170 | -1.486% | 155,221 | +157.253% |
| 2026-04-21 | 0.4576 | 0.5356 | 0.4406 | 0.5248 | +11.541% | 574,368 | +153.430% |
| 2026-04-20 | 0.4900 | 0.4900 | 0.4593 | 0.4705 | -3.388% | 265,943 | +182.678% |
| 2026-04-17 | 0.5095 | 0.5215 | 0.4360 | 0.4870 | -3.450% | 692,661 | +173.101% |
| 2026-04-16 | 0.5251 | 0.5500 | 0.4915 | 0.5044 | -7.704% | 1,105,997 | +163.680% |
| 2026-04-15 | 0.6010 | 0.6303 | 0.5104 | 0.5465 | -10.012% | 7,422,794 | +143.367% |
| 2026-04-14 | 0.5144 | 0.6350 | 0.4807 | 0.6073 | +20.067% | 2,324,313 | +119.002% |
| 2026-04-13 | 0.4660 | 0.5058 | 0.4530 | 0.5058 | +14.176% | 309,642 | +162.950% |
| 2026-04-10 | 0.4800 | 0.4800 | 0.4410 | 0.4430 | -6.540% | 184,361 | +200.226% |
| 2026-04-09 | 0.5010 | 0.5200 | 0.4600 | 0.4740 | -7.059% | 555,561 | +180.591% |
| 2026-04-08 | 0.4980 | 0.5324 | 0.4670 | 0.5100 | +5.372% | 148,777 | +160.784% |
| 2026-04-07 | 0.4800 | 0.4900 | 0.4496 | 0.4840 | +1.873% | 309,156 | +174.793% |
| 2026-04-06 | 0.4620 | 0.5000 | 0.4600 | 0.4751 | +3.711% | 105,963 | +179.941% |
| 2026-04-02 | 0.4700 | 0.4769 | 0.4485 | 0.4581 | -3.962% | 24,987 | +190.330% |
| 2026-04-01 | 0.4671 | 0.4898 | 0.4596 | 0.4770 | +0.675% | 60,899 | +178.826% |
| 2026-03-31 | 0.4080 | 0.4750 | 0.4030 | 0.4738 | +13.812% | 79,985 | +180.709% |
| 2026-03-30 | 0.4040 | 0.4398 | 0.4000 | 0.4163 | -5.386% | 196,851 | +219.481% |
| 2026-03-27 | 0.4604 | 0.4667 | 0.4100 | 0.4400 | -6.223% | 107,028 | +202.273% |
| 2026-03-26 | 0.4893 | 0.4980 | 0.4300 | 0.4692 | -6.028% | 116,885 | +183.461% |
| 2026-03-25 | 0.4990 | 0.5000 | 0.4579 | 0.4993 | +0.160% | 191,964 | +166.373% |
| 2026-03-24 | 0.4649 | 0.4985 | 0.4439 | 0.4985 | +3.897% | 199,595 | +166.800% |
| 2026-03-23 | 0.5090 | 0.5199 | 0.4300 | 0.4798 | -8.956% | 344,687 | +177.199% |
| 2026-03-20 | 0.5761 | 0.5800 | 0.5002 | 0.5270 | -10.359% | 224,458 | +152.372% |
| 2026-03-19 | 0.6000 | 0.6000 | 0.5502 | 0.5879 | -2.730% | 213,668 | +126.229% |
| 2026-03-18 | 0.5510 | 0.6200 | 0.5510 | 0.6044 | +6.240% | 396,507 | +120.053% |
| 2026-03-17 | 0.5832 | 0.6200 | 0.5501 | 0.5689 | -17.753% | 4,214,397 | +133.784% |
| 2026-03-16 | 0.6900 | 0.7374 | 0.6300 | 0.6917 | -6.197% | 227,306 | +92.280% |
| 2026-03-13 | 0.7947 | 0.7977 | 0.6659 | 0.7374 | -2.769% | 275,387 | +80.363% |
| 2026-03-12 | 0.7388 | 0.7920 | 0.6500 | 0.7584 | 0.000% | 375,704 | +75.369% |