Quantum Computing Inc. (BMV:QUBT)
Mexico · Delayed Price · Currency is MXN 210.93
-8.07 (-3.68%)
At close: Jan 20, 2026
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 222.00 | 231.00 | 220.00 | 231.00 | 231.00 | 0.87% | 4,378 |
| Dec 10, 2025 | 230.00 | 232.52 | 225.00 | 229.00 | 229.00 | -4.98% | 49,427 |
| Dec 9, 2025 | 240.00 | 242.00 | 240.00 | 241.00 | 241.00 | 2.12% | 1,829 |
| Dec 8, 2025 | 238.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.99% | 404 |
| Dec 5, 2025 | 240.00 | 240.00 | 233.50 | 233.68 | 233.68 | -6.47% | 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 |