Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 285.00
+8.00 (2.89%)
At close: Jul 31, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 336.00 | 343.00 | 330.20 | 331.83 | 331.83 | 0.24% | 3,429 |
| Jun 23, 2025 | 325.00 | 361.53 | 306.01 | 331.03 | 331.03 | -8.64% | 6,313 |
| Jun 20, 2025 | 385.00 | 387.99 | 362.00 | 362.34 | 362.34 | -1.27% | 4,438 |
| Jun 19, 2025 | 365.18 | 367.00 | 365.18 | 367.00 | 367.00 | 0.82% | 120 |
| Jun 18, 2025 | 390.00 | 405.82 | 359.00 | 364.00 | 364.00 | -6.19% | 4,250 |
| Jun 17, 2025 | 410.00 | 410.00 | 366.00 | 388.00 | 388.00 | -4.80% | 5,295 |
| Jun 16, 2025 | 335.00 | 410.00 | 335.00 | 407.58 | 407.58 | 28.98% | 6,096 |
| Jun 13, 2025 | 331.50 | 335.00 | 311.00 | 316.00 | 316.00 | -4.83% | 1,580 |
| Jun 12, 2025 | 378.41 | 387.00 | 330.00 | 332.02 | 332.02 | -8.67% | 6,781 |
| Jun 11, 2025 | 326.00 | 385.00 | 326.00 | 363.54 | 363.54 | 24.84% | 25,413 |
| Jun 10, 2025 | 282.00 | 330.00 | 282.00 | 291.20 | 291.20 | 5.39% | 9,548 |
| Jun 9, 2025 | 270.00 | 284.00 | 264.00 | 276.30 | 276.30 | 6.27% | 3,739 |
| Jun 6, 2025 | 237.00 | 262.00 | 237.00 | 260.00 | 260.00 | 14.18% | 7,152 |
| Jun 5, 2025 | 235.00 | 240.80 | 227.00 | 227.71 | 227.71 | -7.06% | 37,494 |
| Jun 4, 2025 | 236.00 | 245.00 | 236.00 | 245.00 | 245.00 | 4.26% | 1,074 |
| Jun 3, 2025 | 240.00 | 240.00 | 225.00 | 235.00 | 235.00 | 1.25% | 5,257 |
| Jun 2, 2025 | 225.00 | 232.10 | 225.00 | 232.10 | 232.10 | 5.98% | 19 |
| May 30, 2025 | 236.00 | 236.00 | 219.00 | 219.00 | 219.00 | -9.50% | 164 |
| May 29, 2025 | 244.00 | 250.00 | 242.00 | 242.00 | 242.00 | -3.82% | 436 |
| May 28, 2025 | 250.00 | 255.00 | 247.00 | 251.60 | 251.60 | 0.36% | 207 |
| May 27, 2025 | 270.00 | 270.00 | 246.90 | 250.70 | 250.70 | -1.69% | 5,674 |
| May 23, 2025 | 230.00 | 275.00 | 230.00 | 255.00 | 255.00 | 8.48% | 9,005 |
| May 22, 2025 | 223.00 | 240.00 | 223.00 | 235.07 | 235.07 | 8.61% | 5,923 |