Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 277.00
-16.50 (-5.62%)
At close: Sep 2, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 278.00 | 280.00 | 273.00 | 277.00 | 277.00 | -5.62% | 1,526 |
| Sep 1, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - | 23 |
| Aug 29, 2025 | 299.00 | 299.00 | 290.00 | 293.50 | 293.50 | -1.24% | 12,921 |
| Aug 28, 2025 | 281.00 | 299.00 | 274.00 | 297.20 | 297.20 | 3.19% | 661 |
| Aug 27, 2025 | 295.00 | 295.00 | 284.00 | 288.00 | 288.00 | -0.69% | 13,230 |
| Aug 26, 2025 | 283.37 | 290.00 | 280.01 | 290.00 | 290.00 | 1.05% | 5,687 |
| Aug 25, 2025 | 294.83 | 300.00 | 287.00 | 287.00 | 287.00 | -3.72% | 615 |
| Aug 22, 2025 | 289.00 | 298.50 | 289.00 | 298.10 | 298.10 | 5.04% | 76,909 |
| Aug 21, 2025 | 284.00 | 284.00 | 280.00 | 283.80 | 283.80 | 3.20% | 34 |
| Aug 20, 2025 | 276.05 | 280.00 | 260.00 | 275.00 | 275.00 | -2.48% | 20,780 |
| Aug 19, 2025 | 310.01 | 310.01 | 280.00 | 282.00 | 282.00 | -6.17% | 59,304 |
| Aug 18, 2025 | 285.00 | 303.00 | 285.00 | 300.53 | 300.53 | -3.05% | 201,484 |
| Aug 15, 2025 | 278.64 | 310.00 | 275.00 | 310.00 | 310.00 | 7.64% | 959 |
| Aug 14, 2025 | 291.99 | 294.28 | 285.00 | 288.00 | 288.00 | -4.00% | 20,995 |
| Aug 13, 2025 | 309.00 | 309.00 | 290.00 | 300.00 | 300.00 | -1.64% | 29,108 |
| Aug 12, 2025 | 310.00 | 310.00 | 295.00 | 305.00 | 305.00 | -1.13% | 25,426 |
| Aug 11, 2025 | 300.95 | 313.00 | 300.00 | 308.50 | 308.50 | 2.49% | 20,272 |
| Aug 8, 2025 | 303.00 | 305.00 | 295.00 | 301.00 | 301.00 | 1.68% | 589 |
| Aug 7, 2025 | 306.00 | 306.00 | 292.00 | 296.02 | 296.02 | -1.85% | 1,809 |
| Aug 6, 2025 | 320.00 | 320.00 | 297.00 | 301.60 | 301.60 | -5.75% | 7,229 |
| Aug 5, 2025 | 305.00 | 322.00 | 298.00 | 320.00 | 320.00 | 7.74% | 11,744 |
| Aug 4, 2025 | 285.00 | 300.00 | 285.00 | 297.00 | 297.00 | 2.41% | 38,355 |
| Aug 1, 2025 | 279.00 | 300.00 | 272.00 | 290.00 | 290.00 | 1.75% | 1,078 |
| Jul 31, 2025 | 285.00 | 299.00 | 285.00 | 285.00 | 285.00 | 2.89% | 7,713 |
| Jul 30, 2025 | 301.00 | 305.00 | 277.00 | 277.00 | 277.00 | -9.14% | 12,899 |
| Jul 29, 2025 | 306.00 | 306.00 | 285.00 | 304.87 | 304.87 | -2.60% | 6,718 |
| Jul 28, 2025 | 318.00 | 318.00 | 303.00 | 313.00 | 313.00 | 1.29% | 6,954 |
| Jul 25, 2025 | 311.75 | 311.75 | 305.90 | 309.00 | 309.00 | -1.90% | 2,388 |
| Jul 24, 2025 | 321.00 | 323.00 | 313.00 | 315.00 | 315.00 | -2.47% | 950 |
| Jul 23, 2025 | 318.60 | 323.00 | 311.77 | 322.99 | 322.99 | 2.37% | 1,065 |
| Jul 22, 2025 | 316.00 | 322.00 | 303.00 | 315.50 | 315.50 | -5.82% | 7,724 |
| Jul 21, 2025 | 356.00 | 369.97 | 334.00 | 335.00 | 335.00 | -9.65% | 4,604 |
| Jul 18, 2025 | 365.88 | 376.00 | 350.01 | 370.80 | 370.80 | -0.37% | 4,097 |
| Jul 17, 2025 | 352.00 | 372.50 | 351.00 | 372.16 | 372.16 | 7.87% | 6,757 |
| Jul 16, 2025 | 332.90 | 348.00 | 332.90 | 345.00 | 345.00 | 3.71% | 1,847 |
| Jul 15, 2025 | 356.00 | 356.00 | 329.20 | 332.67 | 332.67 | -6.55% | 5,605 |
| Jul 14, 2025 | 335.00 | 356.00 | 335.00 | 356.00 | 356.00 | 9.20% | 2,172 |
| Jul 11, 2025 | 355.00 | 355.00 | 326.00 | 326.00 | 326.00 | -8.40% | 1,515 |
| Jul 10, 2025 | 365.00 | 365.00 | 355.00 | 355.90 | 355.90 | 0.32% | 1,020 |
| Jul 9, 2025 | 370.00 | 370.00 | 348.35 | 354.77 | 354.77 | -0.90% | 739 |
| Jul 8, 2025 | 371.16 | 371.16 | 355.00 | 358.00 | 358.00 | -3.82% | 1,918 |
| Jul 7, 2025 | 385.90 | 400.50 | 368.00 | 372.20 | 372.20 | -2.69% | 4,525 |
| Jul 4, 2025 | 379.00 | 382.50 | 379.00 | 382.50 | 382.50 | 0.66% | 57 |
| Jul 3, 2025 | 390.00 | 394.66 | 377.00 | 380.00 | 380.00 | -2.07% | 4,656 |
| Jul 2, 2025 | 364.99 | 390.00 | 350.00 | 388.05 | 388.05 | 11.17% | 6,392 |
| Jul 1, 2025 | 354.00 | 365.00 | 336.00 | 349.06 | 349.06 | -1.10% | 3,711 |
| Jun 30, 2025 | 326.00 | 360.00 | 326.00 | 352.93 | 352.93 | 12.04% | 5,118 |
| Jun 27, 2025 | 315.00 | 350.00 | 315.00 | 315.00 | 315.00 | -2.17% | 2,747 |
| Jun 26, 2025 | 325.00 | 328.00 | 319.05 | 322.00 | 322.00 | 2.55% | 3,220 |
| Jun 25, 2025 | 335.00 | 335.00 | 311.00 | 314.00 | 314.00 | -5.37% | 1,867 |