QCR Inc. (QCRH)
NASDAQ: QCRH
· Real-Time Price · USD
76.75
-1.16 (-1.49%)
At close: Sep 26, 2025, 3:59 PM
76.75
0.00%
After-hours: Sep 26, 2025, 05:18 PM EDT
QCRH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 78.12 | 78.58 | 76.52 | 76.75 | 76.75 | -1.49% | 104,428 |
| Sep 25, 2025 | 77.70 | 78.28 | 75.33 | 77.91 | 77.91 | -0.05% | 114,540 |
| Sep 24, 2025 | 77.81 | 78.47 | 77.51 | 77.95 | 77.95 | 0.18% | 88,600 |
| Sep 23, 2025 | 78.73 | 79.03 | 77.71 | 77.81 | 77.81 | -0.38% | 108,400 |
| Sep 22, 2025 | 77.86 | 78.50 | 77.37 | 78.11 | 78.11 | 0.27% | 107,310 |
| Sep 19, 2025 | 79.22 | 79.22 | 77.67 | 77.90 | 77.90 | -1.70% | 232,336 |
| Sep 18, 2025 | 78.15 | 79.27 | 77.82 | 79.25 | 79.25 | 1.86% | 138,400 |
| Sep 17, 2025 | 77.69 | 79.50 | 77.02 | 77.80 | 77.74 | 0.63% | 124,343 |
| Sep 16, 2025 | 78.03 | 78.82 | 76.54 | 77.31 | 77.25 | -1.38% | 104,400 |
| Sep 15, 2025 | 76.82 | 78.54 | 76.82 | 78.39 | 78.33 | 2.10% | 108,327 |
| Sep 12, 2025 | 78.04 | 78.32 | 76.64 | 76.78 | 76.72 | -1.72% | 92,937 |
| Sep 11, 2025 | 77.80 | 78.50 | 77.06 | 78.12 | 78.06 | 0.63% | 69,800 |
| Sep 10, 2025 | 77.96 | 78.34 | 76.99 | 77.63 | 77.57 | -0.44% | 62,500 |
| Sep 9, 2025 | 78.70 | 79.31 | 75.96 | 77.97 | 77.91 | -1.30% | 71,241 |
| Sep 8, 2025 | 78.58 | 79.06 | 77.43 | 79.00 | 78.94 | 0.83% | 59,835 |
| Sep 5, 2025 | 79.14 | 80.07 | 78.05 | 78.35 | 78.29 | -0.60% | 54,800 |
| Sep 4, 2025 | 78.29 | 79.18 | 77.88 | 78.82 | 78.76 | 1.05% | 64,200 |
| Sep 3, 2025 | 77.91 | 79.03 | 77.46 | 78.00 | 77.94 | -0.43% | 61,220 |
| Sep 2, 2025 | 77.62 | 78.46 | 76.20 | 78.34 | 78.28 | -0.05% | 71,900 |
| Aug 29, 2025 | 78.85 | 79.13 | 77.99 | 78.38 | 78.32 | -0.23% | 80,821 |