Quantum Computing Inc. (BMV:QUBT)
356.93
-33.07 (-8.48%)
At close: Oct 10, 2025
Quantum Computing Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 390.00 | 393.00 | 353.00 | 356.93 | 356.93 | -8.48% | 71,233 |
Oct 9, 2025 | 378.00 | 390.01 | 375.00 | 390.00 | 390.00 | 2.46% | 5,454 |
Oct 8, 2025 | 400.00 | 413.00 | 372.00 | 380.63 | 380.63 | -7.16% | 13,154 |
Oct 7, 2025 | 428.00 | 430.00 | 387.02 | 410.00 | 410.00 | -0.34% | 11,180 |
Oct 6, 2025 | 405.00 | 428.55 | 386.00 | 411.39 | 411.39 | -8.90% | 18,732 |
Oct 3, 2025 | 375.00 | 473.00 | 375.00 | 451.60 | 451.60 | 22.38% | 7,725 |
Oct 2, 2025 | 364.00 | 373.00 | 364.00 | 369.00 | 369.00 | 5.92% | 1,944 |
Oct 1, 2025 | 332.00 | 356.00 | 332.00 | 348.39 | 348.39 | 2.77% | 5,575 |
Sep 30, 2025 | 350.00 | 359.00 | 339.00 | 339.00 | 339.00 | -1.61% | 1,444 |
Sep 29, 2025 | 369.49 | 370.00 | 344.50 | 344.56 | 344.56 | -6.75% | 8,564 |
Sep 26, 2025 | 383.00 | 430.00 | 367.00 | 369.49 | 369.49 | -3.53% | 15,576 |
Sep 25, 2025 | 395.00 | 395.00 | 360.00 | 383.00 | 383.00 | -2.17% | 4,978 |
Sep 24, 2025 | 398.70 | 414.99 | 374.00 | 391.51 | 391.51 | -2.12% | 4,279 |
Sep 23, 2025 | 380.00 | 405.00 | 372.00 | 400.00 | 400.00 | 6.37% | 6,548 |
Sep 22, 2025 | 415.00 | 415.00 | 345.00 | 376.04 | 376.04 | -12.02% | 4,541 |
Sep 19, 2025 | 341.00 | 434.00 | 341.00 | 427.43 | 427.43 | 27.78% | 4,695 |
Sep 18, 2025 | 340.00 | 350.90 | 328.00 | 334.50 | 334.50 | 2.88% | 8,385 |
Sep 17, 2025 | 315.00 | 328.00 | 310.00 | 325.15 | 325.15 | 5.16% | 2,620 |
Sep 15, 2025 | 318.00 | 320.00 | 309.00 | 309.20 | 309.20 | -2.00% | 1,550 |
Sep 12, 2025 | 299.00 | 317.00 | 299.00 | 315.50 | 315.50 | 7.95% | 7,413 |
Sep 11, 2025 | 284.01 | 292.50 | 284.01 | 292.27 | 292.27 | 2.91% | 2,251 |
Sep 10, 2025 | 300.19 | 300.19 | 284.01 | 284.01 | 284.01 | -3.73% | 1,464 |
Sep 9, 2025 | 285.00 | 299.00 | 285.00 | 295.00 | 295.00 | 3.51% | 1,054 |
Sep 8, 2025 | 285.00 | 285.00 | 281.58 | 285.00 | 285.00 | - | 7,117 |
Sep 5, 2025 | 277.00 | 295.00 | 277.00 | 285.00 | 285.00 | 2.89% | 1,006 |
Sep 4, 2025 | 282.00 | 282.00 | 268.00 | 277.00 | 277.00 | 2.59% | 1,415 |
Sep 3, 2025 | 285.00 | 288.00 | 270.00 | 270.00 | 270.00 | -2.53% | 12,334 |
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 |