Quantum Cyber N.V. QUCY
0.63 USD +0.07 (+12.15%)
Regular-session close
0.69 +0.06 +9.15%
After hours · Nov 13, 7:27 PM ET
0.5502 Day range 0.65
0.323 52-week range 3.56
- YTD
- -43.48%
- 1 year
- -56.64%
QUCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.57 | 0.65 | 0.55 | 0.63 | +0.07 | +12.23% | 501,931 |
| Nov 12, 2026 | 0.61 | 0.63 | 0.54 | 0.56 | -0.06 | -9.76% | 390,800 |
| Nov 11, 2026 | 0.70 | 0.72 | 0.58 | 0.63 | -0.06 | -9.42% | 472,700 |
| Nov 10, 2026 | 0.71 | 0.74 | 0.68 | 0.69 | +0.01 | +0.88% | 276,900 |
| Nov 9, 2026 | 0.71 | 0.76 | 0.68 | 0.68 | -0.03 | -4.20% | 342,700 |
| Nov 6, 2026 | 0.68 | 0.74 | 0.68 | 0.71 | +0.02 | +2.44% | 202,400 |
| Nov 5, 2026 | 0.74 | 0.74 | 0.65 | 0.70 | -0.05 | -6.19% | 624,700 |
| Nov 4, 2026 | 0.76 | 0.80 | 0.74 | 0.74 | +0.02 | +2.62% | 391,500 |
| Nov 3, 2026 | 0.77 | 0.79 | 0.70 | 0.72 | -0.04 | -4.61% | 312,900 |
| Nov 2, 2026 | 0.84 | 0.84 | 0.75 | 0.76 | -0.08 | -9.64% | 318,800 |
| Oct 30, 2026 | 0.90 | 0.91 | 0.82 | 0.84 | -0.07 | -7.69% | 360,800 |
| Oct 29, 2026 | 0.96 | 0.99 | 0.89 | 0.91 | -0.05 | -5.21% | 248,800 |
| Oct 28, 2026 | 0.92 | 1.01 | 0.92 | 0.96 | +0.05 | +6.08% | 390,900 |
| Oct 27, 2026 | 0.87 | 0.93 | 0.85 | 0.91 | +0.05 | +6.22% | 291,700 |
| Oct 26, 2026 | 1.01 | 1.01 | 0.85 | 0.85 | -0.16 | -15.64% | 592,300 |
| Oct 23, 2026 | 1.01 | 1.02 | 0.95 | 1.01 | -0.01 | -0.98% | 479,900 |
| Oct 22, 2026 | 1.02 | 1.07 | 1.02 | 1.02 | 0.00 | 0.00% | 235,700 |
| Oct 21, 2026 | 1.05 | 1.10 | 1.02 | 1.02 | -0.05 | -4.67% | 353,000 |
| Oct 20, 2026 | 1.07 | 1.09 | 1.05 | 1.07 | 0.00 | 0.00% | 195,100 |
| Oct 19, 2026 | 1.07 | 1.13 | 1.07 | 1.07 | +0.01 | +0.94% | 298,000 |
| Oct 16, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | -0.03 | -2.75% | 337,300 |
| Oct 15, 2026 | 1.03 | 1.12 | 1.01 | 1.09 | +0.06 | +5.83% | 568,800 |
| Oct 14, 2026 | 1.09 | 1.10 | 1.00 | 1.03 | -0.09 | -8.04% | 376,700 |
| Oct 13, 2026 | 1.03 | 1.13 | 1.02 | 1.12 | +0.09 | +8.74% | 543,500 |
| Oct 12, 2026 | 1.20 | 1.23 | 0.90 | 1.03 | -0.32 | -23.70% | 2,051,600 |
| Oct 9, 2026 | 1.38 | 1.41 | 1.34 | 1.35 | -0.04 | -2.88% | 637,100 |
| Oct 8, 2026 | 1.39 | 1.49 | 1.37 | 1.39 | -0.04 | -2.80% | 630,300 |
| Oct 7, 2026 | 1.27 | 1.50 | 1.25 | 1.43 | +0.14 | +10.85% | 1,464,600 |
| Oct 6, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | -0.06 | -4.44% | 243,500 |
| Oct 5, 2026 | 1.31 | 1.36 | 1.31 | 1.35 | +0.02 | +1.50% | 274,300 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | -0.02 | -1.48% | 453,800 |
| Oct 1, 2026 | 1.31 | 1.38 | 1.25 | 1.35 | +0.04 | +3.05% | 446,300 |
| Sep 30, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | +0.02 | +1.55% | 147,500 |
| Sep 29, 2026 | 1.37 | 1.37 | 1.29 | 1.29 | -0.07 | -5.15% | 229,300 |
| Sep 28, 2026 | 1.36 | 1.38 | 1.33 | 1.36 | -0.01 | -0.73% | 205,300 |
| Sep 25, 2026 | 1.35 | 1.38 | 1.31 | 1.37 | +0.04 | +3.01% | 498,600 |
| Sep 24, 2026 | 1.32 | 1.34 | 1.28 | 1.33 | +0.01 | +0.76% | 253,300 |
| Sep 23, 2026 | 1.34 | 1.36 | 1.30 | 1.32 | 0.00 | 0.00% | 241,900 |
| Sep 22, 2026 | 1.30 | 1.35 | 1.29 | 1.32 | +0.02 | +1.54% | 384,500 |
| Sep 21, 2026 | 1.37 | 1.38 | 1.30 | 1.30 | -0.08 | -5.80% | 330,400 |
| Sep 18, 2026 | 1.36 | 1.40 | 1.35 | 1.38 | +0.02 | +1.47% | 297,400 |
| Sep 17, 2026 | 1.32 | 1.38 | 1.31 | 1.36 | +0.05 | +3.82% | 348,600 |
| Sep 16, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 0.00 | 0.00% | 322,000 |
| Sep 15, 2026 | 1.32 | 1.34 | 1.28 | 1.31 | -0.01 | -0.76% | 533,800 |
| Sep 14, 2026 | 1.31 | 1.35 | 1.31 | 1.32 | -0.02 | -1.49% | 297,100 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | -0.03 | -2.19% | 367,300 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.33 | 1.37 | -0.02 | -1.44% | 743,400 |
| Sep 9, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | -0.03 | -2.11% | 459,600 |
| Sep 8, 2026 | 1.54 | 1.56 | 1.41 | 1.42 | -0.17 | -10.69% | 1,358,200 |
| Sep 4, 2026 | 1.53 | 1.63 | 1.51 | 1.59 | +0.07 | +4.61% | 1,176,100 |
| Sep 3, 2026 | 1.57 | 1.62 | 1.52 | 1.52 | -0.08 | -5.00% | 1,230,500 |
| Sep 2, 2026 | 1.53 | 1.65 | 1.50 | 1.60 | +0.12 | +8.11% | 1,330,900 |
| Sep 1, 2026 | 1.54 | 1.60 | 1.46 | 1.48 | -0.09 | -5.73% | 1,553,400 |
| Aug 31, 2026 | 1.42 | 1.58 | 1.38 | 1.57 | +0.15 | +10.56% | 1,364,900 |
| Aug 28, 2026 | 1.48 | 1.50 | 1.36 | 1.42 | -0.05 | -3.40% | 597,500 |
| Aug 27, 2026 | 1.39 | 1.50 | 1.37 | 1.47 | +0.09 | +6.52% | 895,500 |
| Aug 26, 2026 | 1.36 | 1.42 | 1.33 | 1.38 | +0.02 | +1.47% | 449,800 |
| Aug 25, 2026 | 1.32 | 1.45 | 1.32 | 1.36 | +0.05 | +3.82% | 780,200 |
| Aug 24, 2026 | 1.29 | 1.37 | 1.26 | 1.31 | +0.01 | +0.77% | 605,900 |
| Aug 21, 2026 | 1.33 | 1.36 | 1.27 | 1.30 | -0.06 | -4.41% | 1,048,400 |
| Aug 20, 2026 | 1.44 | 1.44 | 1.32 | 1.36 | -0.08 | -5.56% | 663,700 |
| Aug 19, 2026 | 1.46 | 1.62 | 1.43 | 1.44 | +0.01 | +0.70% | 1,003,200 |
| Aug 18, 2026 | 1.44 | 1.47 | 1.36 | 1.43 | -0.04 | -2.72% | 469,600 |
| Aug 17, 2026 | 1.46 | 1.49 | 1.40 | 1.47 | -0.01 | -0.68% | 484,900 |
| Aug 14, 2026 | 1.48 | 1.50 | 1.36 | 1.48 | +0.06 | +4.23% | 862,500 |
65 days, newest first. Daily bars as drawn on the QUCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.