QCR Holdings, Inc.QCRHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $87.00 | $87.62 | $85.98 | $85.99 | 54,712 |
| 1/15/2026 | $86.22 | $87.22 | $86.05 | $87.18 | 71,022 |
| 1/14/2026 | $83.87 | $85.19 | $83.56 | $85.19 | 79,500 |
| 1/13/2026 | $83.10 | $83.91 | $83.10 | $83.85 | 38,821 |
| 1/12/2026 | $83.22 | $84.25 | $82.08 | $83.57 | 73,400 |
| 1/9/2026 | $84.17 | $84.50 | $83.58 | $83.73 | 76,742 |
| 1/8/2026 | $82.14 | $84.84 | $81.56 | $84.09 | 101,400 |
| 1/7/2026 | $83.63 | $84.47 | $82.30 | $82.52 | 58,707 |
| 1/6/2026 | $83.58 | $84.66 | $82.16 | $83.50 | 100,400 |
| 1/5/2026 | $81.86 | $84.75 | $81.86 | $83.80 | 100,335 |
| 1/2/2026 | $83.31 | $83.49 | $81.85 | $82.14 | 95,400 |
| 12/31/2025 | $82.94 | $83.83 | $82.35 | $83.30 | 86,039 |
| 12/30/2025 | $84.53 | $84.53 | $82.67 | $82.79 | 77,500 |
| 12/29/2025 | $84.77 | $85.21 | $84.18 | $84.26 | 63,300 |
| 12/26/2025 | $84.95 | $85.45 | $84.66 | $84.76 | 60,633 |
| 12/24/2025 | $85.00 | $86.13 | $84.70 | $84.77 | 46,100 |
| 12/23/2025 | $85.40 | $86.21 | $84.95 | $84.95 | 70,434 |
| 12/22/2025 | $85.71 | $86.89 | $85.34 | $85.40 | 77,744 |
| 12/19/2025 | $86.55 | $87.34 | $84.71 | $85.55 | 178,100 |
| 12/18/2025 | $87.30 | $87.68 | $85.92 | $86.80 | 188,000 |
| 12/17/2025 | $86.93 | $88.16 | $86.19 | $86.50 | 104,300 |
| 12/16/2025 | $86.95 | $87.41 | $84.70 | $87.01 | 87,600 |
| 12/15/2025 | $87.02 | $87.49 | $85.94 | $86.60 | 93,700 |
| 12/12/2025 | $87.80 | $87.80 | $85.97 | $86.57 | 96,441 |
| 12/11/2025 | $86.62 | $87.98 | $84.89 | $87.52 | 117,100 |
| 12/10/2025 | $84.97 | $87.72 | $81.60 | $86.70 | 138,796 |
| 12/9/2025 | $86.50 | $87.08 | $84.91 | $85.17 | 118,412 |
| 12/8/2025 | $85.68 | $86.72 | $84.25 | $86.50 | 119,944 |
| 12/5/2025 | $86.75 | $87.00 | $84.85 | $85.74 | 91,600 |
| 12/4/2025 | $86.08 | $86.75 | $85.39 | $86.66 | 190,000 |
| 12/3/2025 | $83.54 | $86.79 | $80.99 | $86.58 | 143,900 |
| 12/2/2025 | $83.16 | $84.10 | $82.20 | $83.61 | 130,725 |
| 12/1/2025 | $80.70 | $83.22 | $80.70 | $83.01 | 105,000 |
| 11/28/2025 | $82.49 | $82.90 | $79.72 | $81.63 | 77,617 |
| 11/26/2025 | $80.77 | $82.50 | $74.78 | $82.04 | 116,400 |
| 11/25/2025 | $78.86 | $81.58 | $78.06 | $81.34 | 92,400 |
| 11/24/2025 | $78.44 | $79.51 | $77.56 | $78.46 | 94,803 |
| 11/21/2025 | $76.50 | $79.47 | $76.50 | $78.61 | 96,900 |
| 11/20/2025 | $77.39 | $78.79 | $76.38 | $76.44 | 99,000 |
| 11/19/2025 | $75.98 | $76.98 | $75.68 | $76.49 | 67,136 |
| 11/18/2025 | $75.67 | $76.49 | $74.91 | $75.96 | 77,802 |
| 11/17/2025 | $78.04 | $78.82 | $75.48 | $75.59 | 91,300 |
| 11/14/2025 | $77.73 | $78.67 | $76.43 | $78.36 | 105,112 |
| 11/13/2025 | $78.10 | $79.08 | $77.34 | $77.62 | 115,514 |
| 11/12/2025 | $77.49 | $79.08 | $77.41 | $78.10 | 88,912 |
| 11/11/2025 | $77.44 | $78.07 | $76.55 | $77.57 | 81,319 |
| 11/10/2025 | $76.62 | $77.77 | $75.58 | $77.35 | 77,600 |
| 11/7/2025 | $76.35 | $77.11 | $75.11 | $76.25 | 68,400 |
| 11/6/2025 | $76.56 | $77.16 | $75.24 | $76.28 | 73,535 |
| 11/5/2025 | $75.93 | $77.19 | $75.93 | $77.04 | 78,300 |
| 11/4/2025 | $74.81 | $76.54 | $74.08 | $76.09 | 93,500 |
| 11/3/2025 | $74.72 | $75.45 | $73.90 | $75.29 | 84,400 |
| 10/31/2025 | $73.46 | $74.64 | $71.69 | $74.39 | 93,179 |
| 10/30/2025 | $72.75 | $74.81 | $72.75 | $74.19 | 89,911 |
| 10/29/2025 | $75.10 | $75.55 | $72.75 | $73.16 | 89,300 |
| 10/28/2025 | $75.47 | $75.69 | $74.75 | $75.52 | 85,300 |
| 10/27/2025 | $77.38 | $77.38 | $75.46 | $75.76 | 74,512 |
| 10/24/2025 | $74.27 | $77.44 | $74.27 | $76.89 | 111,900 |
| 10/23/2025 | $74.21 | $78.01 | $72.50 | $73.76 | 214,600 |
| 10/22/2025 | $71.37 | $72.51 | $70.74 | $71.49 | 95,100 |
| 10/21/2025 | $69.55 | $71.86 | $69.55 | $71.20 | 80,240 |
| 10/20/2025 | $68.07 | $70.15 | $68.05 | $69.95 | 88,100 |