Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	49.30	49.60	47.00	47.00	47.00	-4.67%	858
Feb 9, 2026	49.19	49.84	47.70	49.30	49.30	-1.00%	2,302
Feb 6, 2026	42.00	50.28	42.00	49.80	49.80	20.96%	14,324
Feb 5, 2026	45.80	46.77	41.17	41.17	41.17	-14.23%	1,762
Feb 4, 2026	51.31	51.31	45.50	48.00	48.00	-5.51%	812
Feb 3, 2026	49.90	50.80	48.30	50.80	50.80	4.01%	1,416
Feb 2, 2026	48.88	49.18	47.41	48.84	48.84	-2.32%	11,007
Jan 30, 2026	53.24	53.24	45.60	50.00	50.00	-5.14%	8,764
Jan 29, 2026	57.95	57.95	52.71	52.71	52.71	-10.81%	3,371
Jan 28, 2026	58.85	59.10	58.00	59.10	59.10	0.92%	913
Jan 27, 2026	57.66	59.06	56.64	58.56	58.56	-3.94%	4,085
Jan 26, 2026	60.39	61.00	56.80	60.96	60.96	1.01%	2,129
Jan 23, 2026	64.38	64.38	59.00	60.35	60.35	-6.55%	1,229
Jan 22, 2026	63.10	65.48	62.35	64.58	64.58	3.38%	1,104
Jan 21, 2026	64.63	66.48	58.00	62.47	62.47	-3.40%	6,887
Jan 20, 2026	67.96	69.10	64.54	64.67	64.67	-6.75%	1,995
Jan 19, 2026	75.20	75.20	68.00	69.35	69.35	1.63%	24
Jan 16, 2026	66.39	70.62	65.30	68.24	68.24	3.83%	1,847
Jan 15, 2026	67.88	70.00	65.72	65.72	65.72	-0.74%	982
Jan 14, 2026	62.98	66.21	61.99	66.21	66.21	5.31%	1,940
Jan 13, 2026	65.88	65.88	61.75	62.87	62.87	-1.58%	2,242
Jan 12, 2026	63.69	65.00	62.21	63.88	63.88	1.32%	283
Jan 9, 2026	64.80	66.89	63.05	63.05	63.05	-0.41%	1,895
Jan 8, 2026	62.75	65.89	62.15	63.31	63.31	-1.36%	1,238
Jan 7, 2026	65.09	65.24	63.35	64.18	64.18	-0.40%	12,451
Jan 6, 2026	66.14	66.14	61.85	64.44	64.44	-1.59%	3,859
Jan 5, 2026	59.94	67.14	59.94	65.48	65.48	9.24%	5,313
Jan 2, 2026	57.61	59.94	56.18	59.94	59.94	5.10%	1,614
Dec 30, 2025	58.70	59.03	57.03	57.03	57.03	-2.58%	3,594
Dec 29, 2025	58.77	58.79	57.69	58.54	58.54	-0.64%	502
Dec 26, 2025	64.72	64.72	58.92	58.92	58.92	-8.95%	2,122
Dec 23, 2025	68.30	69.23	64.71	64.71	64.71	-5.26%	490
Dec 22, 2025	61.23	69.67	60.66	68.30	68.30	12.67%	7,080
Dec 19, 2025	56.70	60.62	56.70	60.62	60.62	6.91%	1,948
Dec 18, 2025	58.67	60.01	55.99	56.70	56.70	0.96%	1,690
Dec 17, 2025	61.76	63.17	56.16	56.16	56.16	-8.24%	4,183
Dec 16, 2025	59.66	61.61	58.82	61.20	61.20	2.58%	350
Dec 15, 2025	65.38	65.81	59.08	59.66	59.66	-8.75%	1,554
Dec 12, 2025	70.14	70.14	65.20	65.38	65.38	-5.85%	217
Dec 11, 2025	67.56	69.44	65.00	69.44	69.44	0.74%	5,186
Dec 10, 2025	72.15	72.15	67.47	68.93	68.93	-3.53%	1,065
Dec 9, 2025	70.70	72.86	69.60	71.45	71.45	2.82%	897
Dec 8, 2025	71.21	71.21	68.40	69.49	69.49	-1.43%	1,494
Dec 5, 2025	71.75	71.82	69.23	70.50	70.50	-2.16%	853
Dec 4, 2025	64.08	72.24	62.85	72.06	72.06	13.59%	5,573
Dec 3, 2025	59.28	63.44	57.47	63.44	63.44	7.73%	1,078
Dec 2, 2025	58.81	61.14	58.55	58.89	58.89	0.14%	3,223
Dec 1, 2025	60.65	60.65	58.49	58.81	58.81	-7.09%	1,953
Nov 28, 2025	61.91	63.83	61.40	63.30	63.30	0.48%	3,362
Nov 27, 2025	63.96	65.00	61.37	63.00	63.00	-1.55%	841