MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QCLS — Q/C Technologies, Inc. Common Stock
NasdaqQ/C Technologies, Inc. Common Stock
$0.63
-0.06(-8.42%)
- O
- 0.68
- H
- 0.69
- L
- 0.62
- V
- 283.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$0.63
Period Return-97.13%
Period High$33.60
Period Low$0.42
Avg Daily Volume2.13M
Total Trading Days365
QCLS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $0.68 | $0.69 | $0.62 | $0.63 | $-0.06 | -8.42% | 283,893 | $0.64 | $0.62 $0.69 |
| Oct 6, 2026 | $0.68 | $0.72 | $0.68 | $0.69 | +$0.01 | +1.41% | 189,907 | $0.70 | $0.68 $0.72 |
| Oct 5, 2026 | $0.73 | $0.74 | $0.67 | $0.68 | $-0.07 | -9.02% | 504,222 | $0.68 | $0.67 $0.74 |
| Oct 2, 2026 | $0.78 | $0.81 | $0.74 | $0.75 | $-0.03 | -3.52% | 324,707 | $0.77 | $0.74 $0.81 |
| Oct 1, 2026 | $0.83 | $0.83 | $0.76 | $0.78 | $-0.08 | -8.91% | 600,738 | $0.78 | $0.76 $0.83 |
| Sep 30, 2026 | $0.96 | $1.04 | $0.79 | $0.85 | $-0.04 | -4.72% | 7,807,263 | $0.91 | $0.79 $1.04 |
| Sep 29, 2026 | $0.82 | $0.91 | $0.78 | $0.89 | +$0.06 | +7.25% | 979,143 | $0.83 | $0.78 $0.91 |
| Sep 28, 2026 | $0.83 | $0.87 | $0.81 | $0.83 | $-0.03 | -4.02% | 439,554 | $0.83 | $0.81 $0.87 |
| Sep 25, 2026 | $1.00 | $1.05 | $0.85 | $0.87 | $-0.15 | -14.92% | 1,240,204 | $0.91 | $0.85 $1.05 |
| Sep 24, 2026 | $0.87 | $1.18 | $0.85 | $1.02 | +$0.14 | +15.99% | 21,745,573 | $1.07 | $0.85 $1.18 |
| Sep 23, 2026 | $0.88 | $0.92 | $0.83 | $0.88 | $-0.01 | -1.48% | 1,034,594 | $0.87 | $0.83 $0.92 |
| Sep 22, 2026 | $0.78 | $1.02 | $0.77 | $0.89 | +$0.11 | +13.75% | 7,617,035 | $0.91 | $0.77 $1.02 |
| Sep 21, 2026 | $0.74 | $0.81 | $0.70 | $0.78 | +$0.02 | +2.80% | 1,810,903 | $0.76 | $0.70 $0.81 |
| Sep 18, 2026 | $0.87 | $0.90 | $0.70 | $0.76 | +$0.00 | +0.43% | 4,536,580 | $0.78 | $0.70 $0.90 |
| Sep 17, 2026 | $0.80 | $0.83 | $0.65 | $0.76 | $-0.20 | -21.16% | 8,760,905 | $0.78 | $0.65 $0.83 |
| Sep 16, 2026 | $0.46 | $2.16 | $0.44 | $0.96 | +$0.52 | +118.45% | 237,700,528 | $0.98 | $0.44 $2.16 |
| Sep 15, 2026 | $0.46 | $0.50 | $0.42 | $0.44 | $-0.12 | -21.21% | 3,667,543 | $0.47 | $0.42 $0.50 |
| Sep 14, 2026 | $1.60 | $1.62 | $0.54 | $0.56 | $-1.15 | -67.25% | 9,820,710 | $0.67 | $0.54 $1.62 |
| Sep 11, 2026 | $1.67 | $1.77 | $1.65 | $1.71 | +$0.06 | +3.64% | 241,936 | $1.68 | $1.65 $1.77 |
| Sep 10, 2026 | $1.74 | $1.78 | $1.64 | $1.65 | $-0.13 | -7.30% | 228,197 | $1.70 | $1.64 $1.78 |
| Sep 9, 2026 | $1.90 | $1.91 | $1.78 | $1.78 | $-0.15 | -7.77% | 190,443 | $1.81 | $1.78 $1.91 |
| Sep 8, 2026 | $1.83 | $2.02 | $1.76 | $1.93 | +$0.14 | +7.82% | 445,022 | $1.94 | $1.76 $2.02 |
| Sep 4, 2026 | $1.89 | $1.92 | $1.77 | $1.79 | $-0.09 | -4.79% | 366,290 | $1.82 | $1.77 $1.92 |
| Sep 3, 2026 | $1.94 | $1.97 | $1.85 | $1.88 | $-0.03 | -1.57% | 355,623 | $1.92 | $1.85 $1.97 |
| Sep 2, 2026 | $2.10 | $2.10 | $1.88 | $1.91 | $-0.18 | -8.61% | 562,214 | $1.96 | $1.88 $2.10 |
| Sep 1, 2026 | $2.25 | $2.33 | $2.09 | $2.09 | $-0.23 | -9.91% | 350,775 | $2.18 | $2.09 $2.33 |
| Aug 31, 2026 | $2.40 | $2.40 | $2.25 | $2.32 | $-0.03 | -1.28% | 187,900 | $2.30 | $2.25 $2.40 |
| Aug 28, 2026 | $2.39 | $2.49 | $2.32 | $2.35 | $-0.02 | -0.84% | 109,165 | $2.35 | $2.32 $2.49 |
| Aug 27, 2026 | $2.47 | $2.57 | $2.33 | $2.37 | $-0.12 | -4.82% | 192,530 | $2.41 | $2.33 $2.57 |
| Aug 26, 2026 | $2.46 | $2.57 | $2.42 | $2.49 | +$0.05 | +2.05% | 129,753 | $2.48 | $2.42 $2.57 |