Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 233.62
-16.22 (-6.49%)
At close: Dec 5, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 240.00 | 233.50 | 233.62 | 233.62 | -6.49% | 17,111 |
| Dec 4, 2025 | 232.21 | 249.84 | 232.21 | 249.84 | 249.84 | 13.48% | 2,522 |
| Dec 3, 2025 | 200.00 | 220.50 | 198.01 | 220.17 | 220.17 | 7.93% | 12,497 |
| Dec 2, 2025 | 207.00 | 208.00 | 200.03 | 204.00 | 204.00 | - | 310 |
| Dec 1, 2025 | 230.00 | 230.00 | 201.42 | 204.00 | 204.00 | -4.23% | 301 |
| Nov 28, 2025 | 214.00 | 218.00 | 210.01 | 213.01 | 213.01 | -0.46% | 2,647 |
| Nov 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.83% | 202 |
| Nov 26, 2025 | 210.20 | 212.00 | 205.63 | 208.11 | 208.11 | 1.52% | 8,616 |
| Nov 25, 2025 | 213.00 | 213.00 | 200.01 | 205.00 | 205.00 | -3.64% | 2,579 |
| Nov 24, 2025 | 191.50 | 213.60 | 191.01 | 212.75 | 212.75 | 10.23% | 4,855 |
| Nov 21, 2025 | 191.70 | 193.00 | 177.01 | 193.00 | 193.00 | 0.61% | 1,964 |
| Nov 20, 2025 | 213.00 | 213.00 | 190.01 | 191.83 | 191.83 | -9.94% | 1,653 |
| Nov 19, 2025 | 232.00 | 232.00 | 209.00 | 213.00 | 213.00 | -8.19% | 975 |
| Nov 18, 2025 | 205.10 | 233.00 | 205.10 | 232.00 | 232.00 | 20.83% | 2,951 |
| Nov 14, 2025 | 180.00 | 204.00 | 180.00 | 192.00 | 192.00 | 4.63% | 6,218 |
| Nov 13, 2025 | 202.00 | 202.00 | 182.01 | 183.50 | 183.50 | -10.19% | 4,215 |
| Nov 12, 2025 | 217.00 | 217.00 | 203.00 | 204.33 | 204.33 | -6.70% | 9,194 |
| Nov 11, 2025 | 232.75 | 232.75 | 218.00 | 219.00 | 219.00 | -7.79% | 648 |
| Nov 10, 2025 | 243.50 | 245.00 | 233.00 | 237.50 | 237.50 | 1.93% | 3,556 |
| Nov 7, 2025 | 240.00 | 240.00 | 215.00 | 233.00 | 233.00 | -3.44% | 4,860 |
| Nov 6, 2025 | 260.00 | 260.00 | 241.00 | 241.29 | 241.29 | -8.60% | 2,057 |
| Nov 5, 2025 | 256.51 | 266.69 | 245.09 | 264.00 | 264.00 | 2.82% | 3,487 |
| Nov 4, 2025 | 280.00 | 280.00 | 256.70 | 256.76 | 256.76 | -9.91% | 3,645 |
| Nov 3, 2025 | 315.00 | 315.00 | 284.00 | 285.00 | 285.00 | -7.77% | 4,120 |
| Oct 31, 2025 | 285.75 | 311.00 | 285.70 | 309.00 | 309.00 | 10.75% | 7,911 |
| Oct 30, 2025 | 277.00 | 286.00 | 275.00 | 279.00 | 279.00 | -2.11% | 438 |
| Oct 29, 2025 | 276.68 | 289.00 | 272.01 | 285.00 | 285.00 | 3.01% | 12,496 |
| Oct 28, 2025 | 289.00 | 296.10 | 275.00 | 276.68 | 276.68 | -4.60% | 2,615 |
| Oct 27, 2025 | 299.01 | 305.00 | 290.00 | 290.02 | 290.02 | -0.02% | 1,267 |
| Oct 24, 2025 | 305.00 | 318.00 | 288.00 | 290.07 | 290.07 | -0.66% | 1,192 |
| Oct 23, 2025 | 296.00 | 307.00 | 284.01 | 292.00 | 292.00 | 4.82% | 14,279 |
| Oct 22, 2025 | 295.00 | 295.00 | 258.00 | 278.57 | 278.57 | -4.27% | 52,819 |
| Oct 21, 2025 | 319.00 | 319.00 | 290.00 | 291.00 | 291.00 | -9.60% | 5,383 |
| Oct 20, 2025 | 337.50 | 354.00 | 315.01 | 321.92 | 321.92 | -4.68% | 3,859 |
| Oct 17, 2025 | 340.51 | 350.00 | 330.00 | 337.72 | 337.72 | -1.42% | 3,053 |
| Oct 16, 2025 | 388.00 | 388.00 | 341.00 | 342.60 | 342.60 | -12.56% | 4,988 |
| Oct 15, 2025 | 420.20 | 425.00 | 378.81 | 391.81 | 391.81 | -2.30% | 3,114 |
| Oct 14, 2025 | 394.00 | 430.00 | 376.42 | 401.05 | 401.05 | 1.76% | 73,267 |
| Oct 13, 2025 | 365.00 | 395.00 | 365.00 | 394.11 | 394.11 | 10.42% | 11,217 |
| 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 |