QCR Holdings (QCRH) Historical Prices

Time Period

Events

QCRH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	102.83	102.83	101.02	101.38	101.38	-0.91%	88,893	0.74
Oct 29, 2026	101.78	103.31	101.45	102.31	102.31	+1.37%	110,361	0.92
Oct 28, 2026	103.24	103.24	100.77	100.93	100.93	-1.78%	137,148	1.15
Oct 27, 2026	103.90	103.90	102.58	102.76	102.76	-0.33%	129,949	1.09
Oct 26, 2026	103.85	104.99	102.80	103.10	103.10	-0.26%	122,646	1.03
Oct 23, 2026	102.21	104.02	102.01	103.37	103.37	+0.32%	173,137	1.45
Oct 22, 2026	99.27	103.14	99.27	103.04	103.04	+3.59%	216,271	1.82
Oct 21, 2026	99.50	101.01	98.02	99.47	99.47	+0.08%	152,413	1.27
Oct 20, 2026	97.92	99.79	97.84	99.39	99.39	+1.96%	186,208	1.54
Oct 19, 2026	98.88	98.90	97.23	97.48	97.48	-1.40%	95,174	0.78
Oct 16, 2026	99.19	102.86	98.73	98.86	98.86	+0.07%	125,650	1.04
Oct 15, 2026	97.79	99.30	97.26	98.79	98.79	+1.63%	118,721	0.98
Oct 14, 2026	96.58	97.68	95.76	97.21	97.21	-0.74%	148,160	1.24
Oct 13, 2026	98.78	99.20	97.45	97.93	97.93	-0.33%	88,549	0.74
Oct 12, 2026	97.04	99.19	97.04	98.25	98.25	+1.07%	105,046	0.89
Oct 09, 2026	98.17	98.50	96.99	97.21	97.21	-1.35%	115,223	0.97
Oct 08, 2026	97.27	98.79	96.09	98.54	98.54	+1.00%	156,106	1.34
Oct 07, 2026	97.78	98.82	97.30	97.56	97.56	-1.47%	93,925	0.81
Oct 06, 2026	100.43	100.60	98.66	99.02	99.02	-1.01%	122,110	1.05
Oct 05, 2026	100.95	103.38	99.80	100.03	100.03	-0.91%	129,680	1.12
Oct 02, 2026	100.03	101.03	99.63	100.95	100.95	+1.70%	136,252	1.18
Oct 01, 2026	97.45	99.39	96.54	99.26	99.26	+1.42%	143,076	1.25
Sep 30, 2026	99.04	99.95	97.73	97.88	97.88	-1.16%	140,717	1.25
Sep 29, 2026	100.01	100.50	98.23	99.02	99.02	-0.96%	88,916	0.79
Sep 28, 2026	100.68	101.34	99.83	99.98	99.98	-0.93%	75,602	0.67
Sep 25, 2026	101.03	101.69	100.70	100.92	100.92	+0.50%	98,029	0.86
Sep 24, 2026	99.60	100.61	99.42	100.42	100.42	+1.26%	71,101	0.62
Sep 23, 2026	99.36	99.80	98.80	99.17	99.17	-0.19%	102,417	0.84
Sep 22, 2026	100.18	100.46	98.89	99.36	99.36	-0.19%	109,953	0.91
Sep 21, 2026	100.28	100.89	99.55	99.55	99.55	-0.43%	78,017	0.64
Sep 18, 2026	99.68	100.21	97.62	99.98	99.98	-0.74%	277,928	2.31
Sep 17, 2026	102.10	102.40	100.43	100.88	100.73	-0.13%	104,772	0.87
Sep 16, 2026	102.47	102.97	99.32	101.01	100.86	-1.67%	80,041	0.67
Sep 15, 2026	102.25	103.05	101.75	102.73	102.58	+0.09%	88,881	0.74
Sep 14, 2026	102.39	103.86	101.64	102.64	102.49	+0.07%	82,425	0.68
Sep 11, 2026	103.04	103.53	101.65	102.57	102.42	+0.63%	71,093	0.58
Sep 10, 2026	101.11	102.33	100.63	101.93	101.78	+0.55%	108,324	0.89
Sep 09, 2026	101.26	102.51	100.55	101.37	101.22	-0.64%	110,211	0.90
Sep 08, 2026	102.09	102.93	101.68	102.02	101.87	-0.65%	71,471	0.58
Sep 07, 2026	101.98	103.55	101.98	102.69	102.54	+0.00%	0	0.00
Sep 04, 2026	101.98	103.55	101.98	102.69	102.54	-0.14%	80,826	0.65
Sep 03, 2026	102.00	103.20	101.92	102.83	102.68	+1.40%	146,622	1.18
Sep 02, 2026	99.30	101.80	97.01	101.41	101.26	+2.43%	109,539	0.89
Sep 01, 2026	99.15	100.70	98.62	99.00	98.85	-0.47%	129,751	1.05
Aug 31, 2026	100.76	100.80	99.06	99.47	99.32	-1.15%	139,821	1.12
Aug 28, 2026	100.86	101.86	100.01	100.63	100.48	-0.14%	92,202	0.74
Aug 27, 2026	100.11	101.52	99.56	100.77	100.62	-0.02%	89,421	0.72
Aug 26, 2026	100.50	100.97	99.93	100.79	100.64	+0.81%	177,912	1.44
Aug 25, 2026	101.23	102.36	99.42	99.98	99.83	-0.91%	200,908	1.66
Aug 24, 2026	101.89	102.55	100.59	100.90	100.75	-0.33%	144,344	1.21

QCR Holdings historical prices

QCR Holdings (QCRH) Historical Prices

Become an Expert with TipRanks Premium