Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 142.00
-12.55 (-8.12%)
At close: Feb 27, 2026
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 147.60 | 147.60 | 140.00 | 142.00 | 142.00 | -8.12% | 2,018 |
| Feb 26, 2026 | 152.00 | 155.00 | 151.95 | 154.55 | 154.55 | 2.35% | 10,893 |
| Feb 25, 2026 | 145.00 | 151.00 | 145.00 | 151.00 | 151.00 | 7.86% | 9,165 |
| Feb 24, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 2.94% | 8,136 |
| Feb 20, 2026 | 140.50 | 140.50 | 136.00 | 136.00 | 136.00 | -3.10% | 1,255 |
| Feb 19, 2026 | 140.50 | 141.30 | 137.80 | 140.35 | 140.35 | 0.25% | 18,467 |
| Feb 18, 2026 | 137.50 | 143.55 | 137.50 | 140.00 | 140.00 | -0.28% | 5,091 |
| Feb 17, 2026 | 138.00 | 140.40 | 138.00 | 140.40 | 140.40 | -2.50% | 963 |
| Feb 16, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -0.69% | 17 |
| Feb 13, 2026 | 140.00 | 147.39 | 140.00 | 145.00 | 145.00 | 3.92% | 459 |
| Feb 12, 2026 | 144.12 | 144.12 | 137.54 | 139.53 | 139.53 | -3.77% | 894 |
| Feb 11, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -6.21% | 428 |
| Feb 10, 2026 | 163.60 | 163.60 | 154.00 | 154.60 | 154.60 | -4.86% | 5,959 |
| Feb 9, 2026 | 158.50 | 169.99 | 156.00 | 162.50 | 162.50 | -2.11% | 12,206 |
| Feb 6, 2026 | 155.00 | 166.09 | 155.00 | 166.00 | 166.00 | 22.85% | 213 |
| Feb 5, 2026 | 151.00 | 153.00 | 135.00 | 135.12 | 135.12 | -14.48% | 851 |
| Feb 4, 2026 | 160.00 | 162.30 | 150.00 | 158.00 | 158.00 | -4.24% | 13,512 |
| Feb 3, 2026 | 164.90 | 165.00 | 158.00 | 165.00 | 165.00 | 4.43% | 1,482 |
| Jan 30, 2026 | 176.00 | 176.00 | 158.00 | 158.00 | 158.00 | -10.22% | 3,330 |
| Jan 29, 2026 | 185.00 | 186.00 | 175.10 | 175.99 | 175.99 | -7.37% | 14,608 |
| Jan 28, 2026 | 194.00 | 196.40 | 190.00 | 190.00 | 190.00 | -2.86% | 445 |
| Jan 27, 2026 | 188.00 | 195.60 | 187.95 | 195.60 | 195.60 | 3.82% | 5,448 |
| Jan 26, 2026 | 197.00 | 197.00 | 188.00 | 188.40 | 188.40 | -3.97% | 5,337 |
| Jan 23, 2026 | 207.70 | 207.70 | 196.19 | 196.19 | 196.19 | -6.58% | 4,847 |
| Jan 22, 2026 | 204.50 | 218.00 | 204.50 | 210.00 | 210.00 | 2.69% | 20,026 |
| Jan 21, 2026 | 210.00 | 212.40 | 190.00 | 204.50 | 204.50 | -3.05% | 17,949 |
| Jan 20, 2026 | 213.79 | 226.00 | 210.80 | 210.93 | 210.93 | -3.68% | 7,334 |
| Jan 19, 2026 | 229.40 | 229.40 | 211.00 | 219.00 | 219.00 | -4.78% | 207 |
| Jan 16, 2026 | 221.00 | 232.00 | 220.00 | 230.00 | 230.00 | 5.53% | 11,332 |
| Jan 15, 2026 | 225.00 | 232.00 | 217.95 | 217.95 | 217.95 | -1.14% | 5,037 |
| Jan 14, 2026 | 215.50 | 222.00 | 210.70 | 220.46 | 220.46 | 6.25% | 3,775 |
| Jan 13, 2026 | 217.90 | 221.00 | 207.50 | 207.50 | 207.50 | -2.58% | 907 |
| Jan 12, 2026 | 211.00 | 213.00 | 210.00 | 213.00 | 213.00 | 0.93% | 513 |
| Jan 9, 2026 | 214.90 | 226.00 | 211.03 | 211.03 | 211.03 | -0.86% | 4,098 |
| Jan 8, 2026 | 210.80 | 221.99 | 210.80 | 212.87 | 212.87 | 0.89% | 12,605 |
| Jan 7, 2026 | 212.00 | 218.00 | 209.00 | 211.00 | 211.00 | -2.37% | 8,062 |
| Jan 6, 2026 | 212.00 | 216.12 | 206.00 | 216.12 | 216.12 | -0.86% | 5,688 |
| Jan 5, 2026 | 203.00 | 222.00 | 203.00 | 218.00 | 218.00 | 10.38% | 17,330 |
| Jan 2, 2026 | 184.00 | 197.50 | 184.00 | 197.50 | 197.50 | 7.34% | 1,437 |
| Dec 31, 2025 | 187.01 | 188.00 | 184.00 | 184.00 | 184.00 | -1.60% | 1,919 |
| Dec 30, 2025 | 190.00 | 193.00 | 187.00 | 187.00 | 187.00 | - | 4,258 |
| Dec 29, 2025 | 194.00 | 194.00 | 187.00 | 187.00 | 187.00 | -2.61% | 1,025 |
| Dec 26, 2025 | 197.00 | 197.00 | 191.00 | 192.02 | 192.02 | -5.87% | 5,467 |
| Dec 24, 2025 | 205.00 | 205.00 | 203.60 | 204.00 | 204.00 | -3.64% | 2,931 |
| Dec 23, 2025 | 222.00 | 222.00 | 208.70 | 211.70 | 211.70 | -3.77% | 4,329 |
| Dec 22, 2025 | 203.00 | 225.00 | 203.00 | 220.00 | 220.00 | 11.81% | 9,810 |
| Dec 19, 2025 | 190.00 | 197.99 | 190.00 | 196.76 | 196.76 | 4.74% | 190 |
| Dec 18, 2025 | 188.00 | 189.50 | 184.10 | 187.85 | 187.85 | 2.07% | 754 |
| Dec 17, 2025 | 200.00 | 200.00 | 183.00 | 184.04 | 184.04 | -7.98% | 7,725 |
| Dec 16, 2025 | 204.00 | 204.00 | 196.50 | 200.00 | 200.00 | -13.42% | 674 |