Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
7.60
-0.03 (-0.39%)
At close: Mar 10, 2026, 4:00 PM EDT
7.64
+0.04 (0.53%)
After-hours: Mar 10, 2026, 7:59 PM EDT
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.74 | 7.95 | 7.56 | 7.60 | 7.60 | -0.39% | 11,685,929 |
| Mar 9, 2026 | 7.40 | 7.77 | 7.22 | 7.63 | 7.63 | 0.39% | 11,882,351 |
| Mar 6, 2026 | 7.50 | 8.05 | 7.41 | 7.60 | 7.60 | -1.55% | 12,151,165 |
| Mar 5, 2026 | 7.98 | 8.07 | 7.58 | 7.72 | 7.72 | -5.28% | 13,744,973 |
| Mar 4, 2026 | 7.99 | 8.25 | 7.85 | 8.15 | 8.15 | 5.43% | 13,299,641 |
| Mar 3, 2026 | 8.12 | 8.29 | 7.70 | 7.73 | 7.73 | -10.01% | 14,685,208 |
| Mar 2, 2026 | 8.09 | 8.61 | 8.04 | 8.59 | 8.59 | 2.14% | 11,667,002 |
| Feb 27, 2026 | 8.71 | 8.80 | 8.11 | 8.41 | 8.41 | -6.97% | 12,025,491 |
| Feb 26, 2026 | 9.10 | 9.15 | 8.61 | 9.04 | 9.04 | 4.15% | 17,456,998 |
| Feb 25, 2026 | 8.22 | 8.94 | 8.09 | 8.68 | 8.68 | 7.03% | 14,581,539 |
| Feb 24, 2026 | 7.81 | 8.24 | 7.76 | 8.11 | 8.11 | 2.92% | 8,708,548 |
| Feb 23, 2026 | 7.76 | 7.98 | 7.63 | 7.88 | 7.88 | -0.25% | 8,343,036 |
| Feb 20, 2026 | 8.16 | 8.30 | 7.85 | 7.90 | 7.90 | -3.89% | 9,106,764 |
| Feb 19, 2026 | 8.05 | 8.31 | 7.95 | 8.22 | 8.22 | 0.12% | 7,318,322 |
| Feb 18, 2026 | 8.06 | 8.45 | 7.80 | 8.21 | 8.21 | 1.99% | 8,777,735 |
| Feb 17, 2026 | 8.31 | 8.37 | 7.91 | 8.05 | 8.05 | -4.96% | 10,516,771 |
| Feb 13, 2026 | 8.36 | 8.59 | 7.96 | 8.47 | 8.47 | 3.42% | 11,249,189 |
| Feb 12, 2026 | 8.52 | 8.52 | 7.92 | 8.19 | 8.19 | -4.10% | 12,288,003 |
| Feb 11, 2026 | 9.23 | 9.23 | 8.23 | 8.54 | 8.54 | -4.69% | 13,578,614 |
| Feb 10, 2026 | 9.35 | 9.68 | 8.89 | 8.96 | 8.96 | -5.08% | 10,698,843 |
| Feb 9, 2026 | 9.32 | 9.58 | 8.97 | 9.44 | 9.44 | 0.11% | 12,785,695 |
| Feb 6, 2026 | 8.29 | 9.67 | 8.25 | 9.43 | 9.43 | 20.74% | 20,859,989 |
| Feb 5, 2026 | 8.74 | 8.89 | 7.70 | 7.81 | 7.81 | -14.46% | 19,144,094 |
| Feb 4, 2026 | 9.54 | 9.54 | 8.62 | 9.13 | 9.13 | -5.39% | 14,704,472 |
| Feb 3, 2026 | 9.57 | 9.73 | 9.13 | 9.65 | 9.65 | 3.32% | 15,298,458 |
| Feb 2, 2026 | 9.27 | 9.37 | 9.00 | 9.34 | 9.34 | 0.76% | 11,543,177 |
| Jan 30, 2026 | 10.06 | 10.24 | 9.00 | 9.27 | 9.27 | -8.94% | 20,020,696 |
| Jan 29, 2026 | 11.01 | 11.04 | 10.11 | 10.18 | 10.18 | -8.54% | 17,309,928 |
| Jan 28, 2026 | 11.31 | 11.53 | 10.97 | 11.13 | 11.13 | -1.59% | 11,770,250 |
| Jan 27, 2026 | 10.98 | 11.43 | 10.82 | 11.31 | 11.31 | 4.34% | 10,870,362 |
| Jan 26, 2026 | 11.45 | 11.46 | 10.74 | 10.84 | 10.84 | -5.41% | 14,361,616 |
| Jan 23, 2026 | 12.10 | 12.12 | 11.15 | 11.46 | 11.46 | -4.50% | 17,534,229 |
| Jan 22, 2026 | 11.78 | 12.49 | 11.70 | 12.00 | 12.00 | 3.09% | 18,341,724 |
| Jan 21, 2026 | 12.18 | 12.62 | 10.83 | 11.64 | 11.64 | -2.43% | 28,319,358 |
| Jan 20, 2026 | 12.14 | 12.95 | 11.88 | 11.93 | 11.93 | -6.06% | 21,124,853 |
| Jan 16, 2026 | 12.32 | 13.20 | 12.07 | 12.70 | 12.70 | 4.27% | 21,206,364 |
| Jan 15, 2026 | 12.98 | 13.31 | 12.16 | 12.18 | 12.18 | -2.64% | 23,407,201 |
| Jan 14, 2026 | 11.67 | 12.54 | 11.48 | 12.51 | 12.51 | 7.01% | 18,108,436 |
| Jan 13, 2026 | 12.24 | 12.40 | 11.46 | 11.69 | 11.69 | -3.47% | 14,818,226 |
| Jan 12, 2026 | 11.68 | 12.13 | 11.37 | 12.11 | 12.11 | 3.33% | 14,867,922 |
| Jan 9, 2026 | 12.04 | 12.69 | 11.65 | 11.72 | 11.72 | -1.84% | 17,449,603 |
| Jan 8, 2026 | 11.60 | 12.34 | 11.48 | 11.94 | 11.94 | 2.49% | 14,874,322 |
| Jan 7, 2026 | 12.01 | 12.18 | 11.57 | 11.65 | 11.65 | -4.04% | 13,737,788 |
| Jan 6, 2026 | 11.96 | 12.26 | 11.46 | 12.14 | 12.14 | 1.51% | 20,714,582 |
| Jan 5, 2026 | 11.27 | 12.43 | 11.11 | 11.96 | 11.96 | 8.63% | 22,731,908 |
| Jan 2, 2026 | 10.55 | 11.07 | 10.23 | 11.01 | 11.01 | 7.31% | 16,622,708 |
| Dec 31, 2025 | 10.33 | 10.59 | 10.15 | 10.26 | 10.26 | -1.35% | 14,009,543 |
| Dec 30, 2025 | 10.58 | 10.88 | 10.36 | 10.40 | 10.40 | -1.61% | 11,335,844 |
| Dec 29, 2025 | 10.48 | 10.86 | 10.31 | 10.57 | 10.57 | -0.84% | 13,448,848 |
| Dec 26, 2025 | 11.35 | 11.37 | 10.62 | 10.66 | 10.66 | -6.65% | 13,626,320 |