Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
8.45
+0.51 (6.42%)
At close: Mar 28, 2025, 4:00 PM
8.33
-0.12 (-1.42%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.73 | 8.54 | 7.31 | 8.45 | 8.45 | 6.42% | 18,917,445 |
| Mar 27, 2025 | 7.87 | 8.00 | 7.58 | 7.94 | 7.94 | -0.87% | 10,672,426 |
| Mar 26, 2025 | 8.56 | 8.88 | 7.80 | 8.01 | 8.01 | -5.54% | 15,721,489 |
| Mar 25, 2025 | 8.64 | 9.03 | 8.23 | 8.48 | 8.48 | -3.09% | 18,595,750 |
| Mar 24, 2025 | 7.75 | 8.79 | 7.67 | 8.75 | 8.75 | 18.40% | 23,793,540 |
| Mar 21, 2025 | 6.51 | 7.72 | 6.33 | 7.39 | 7.39 | - | 28,250,031 |
| Mar 20, 2025 | 8.04 | 8.37 | 7.06 | 7.39 | 7.39 | -11.71% | 35,758,085 |
| Mar 19, 2025 | 8.65 | 9.00 | 7.93 | 8.37 | 8.37 | -3.01% | 39,250,386 |
| Mar 18, 2025 | 7.50 | 9.30 | 7.25 | 8.63 | 8.63 | 7.61% | 87,234,539 |
| Mar 17, 2025 | 8.52 | 8.58 | 7.74 | 8.02 | 8.02 | 13.12% | 79,383,486 |
| Mar 14, 2025 | 6.03 | 7.11 | 5.82 | 7.09 | 7.09 | 29.14% | 43,895,653 |
| Mar 13, 2025 | 5.45 | 5.86 | 5.38 | 5.49 | 5.49 | 1.29% | 16,455,461 |
| Mar 12, 2025 | 5.01 | 5.47 | 4.86 | 5.42 | 5.42 | 14.59% | 14,063,697 |
| Mar 11, 2025 | 4.48 | 4.83 | 4.37 | 4.73 | 4.73 | 4.65% | 6,650,026 |
| Mar 10, 2025 | 4.89 | 4.97 | 4.45 | 4.52 | 4.52 | -10.14% | 7,559,186 |
| Mar 7, 2025 | 4.85 | 5.18 | 4.75 | 5.03 | 5.03 | 3.29% | 7,910,639 |
| Mar 6, 2025 | 5.02 | 5.24 | 4.71 | 4.87 | 4.87 | -7.77% | 9,666,929 |
| Mar 5, 2025 | 5.29 | 5.40 | 5.02 | 5.28 | 5.28 | 0.38% | 9,617,532 |
| Mar 4, 2025 | 5.02 | 5.46 | 5.01 | 5.26 | 5.26 | -3.13% | 11,407,489 |
| Mar 3, 2025 | 6.14 | 6.28 | 5.33 | 5.43 | 5.43 | -10.47% | 9,486,909 |
| Feb 28, 2025 | 6.00 | 6.32 | 5.86 | 6.07 | 6.07 | -1.94% | 9,607,686 |
| Feb 27, 2025 | 6.74 | 6.97 | 6.14 | 6.19 | 6.19 | -9.71% | 7,353,708 |
| Feb 26, 2025 | 6.70 | 7.14 | 6.65 | 6.85 | 6.85 | 5.55% | 7,701,672 |
| Feb 25, 2025 | 6.73 | 6.97 | 6.33 | 6.49 | 6.49 | -5.39% | 9,425,388 |
| Feb 24, 2025 | 7.41 | 7.45 | 6.83 | 6.86 | 6.86 | -8.41% | 9,753,492 |
| Feb 21, 2025 | 7.92 | 8.64 | 7.47 | 7.49 | 7.49 | -7.42% | 16,057,318 |
| Feb 20, 2025 | 8.52 | 8.65 | 7.93 | 8.09 | 8.09 | 1.63% | 21,476,227 |
| Feb 19, 2025 | 7.38 | 8.40 | 7.17 | 7.96 | 7.96 | 7.86% | 24,737,382 |
| Feb 18, 2025 | 7.80 | 7.80 | 7.12 | 7.38 | 7.38 | -7.17% | 12,535,550 |
| Feb 14, 2025 | 8.26 | 8.32 | 7.78 | 7.95 | 7.95 | -3.99% | 12,536,764 |
| Feb 13, 2025 | 8.29 | 8.56 | 8.03 | 8.28 | 8.28 | 0.24% | 12,831,897 |
| Feb 12, 2025 | 7.75 | 8.42 | 7.72 | 8.26 | 8.26 | 4.96% | 13,265,979 |
| Feb 11, 2025 | 8.65 | 8.69 | 7.86 | 7.87 | 7.87 | -9.64% | 13,224,002 |
| Feb 10, 2025 | 9.00 | 9.17 | 8.62 | 8.71 | 8.71 | -6.14% | 14,819,555 |
| Feb 7, 2025 | 9.69 | 10.09 | 9.07 | 9.28 | 9.28 | -3.03% | 17,805,304 |
| Feb 6, 2025 | 9.98 | 10.34 | 9.43 | 9.57 | 9.57 | -3.04% | 14,486,118 |
| Feb 5, 2025 | 9.83 | 10.10 | 9.40 | 9.87 | 9.87 | 0.20% | 15,526,668 |
| Feb 4, 2025 | 10.19 | 10.55 | 9.50 | 9.85 | 9.85 | -1.01% | 26,581,907 |
| Feb 3, 2025 | 9.75 | 10.20 | 9.37 | 9.95 | 9.95 | -4.14% | 13,245,576 |
| Jan 31, 2025 | 10.01 | 11.45 | 9.95 | 10.38 | 10.38 | 3.80% | 23,196,848 |
| Jan 30, 2025 | 10.16 | 10.66 | 9.79 | 10.00 | 10.00 | -1.28% | 10,592,080 |
| Jan 29, 2025 | 10.00 | 10.45 | 9.72 | 10.13 | 10.13 | -0.69% | 11,234,531 |
| Jan 28, 2025 | 10.22 | 10.36 | 9.26 | 10.20 | 10.20 | 2.62% | 13,401,923 |
| Jan 27, 2025 | 9.96 | 10.78 | 9.49 | 9.94 | 9.94 | -9.06% | 16,824,898 |
| Jan 24, 2025 | 11.21 | 12.48 | 10.75 | 10.93 | 10.93 | -1.71% | 35,265,934 |
| Jan 23, 2025 | 10.72 | 11.94 | 10.55 | 11.12 | 11.12 | 0.18% | 19,573,123 |
| Jan 22, 2025 | 12.08 | 12.47 | 10.91 | 11.10 | 11.10 | -3.39% | 33,087,001 |
| Jan 21, 2025 | 9.94 | 11.50 | 9.80 | 11.49 | 11.49 | 16.89% | 44,210,298 |
| Jan 17, 2025 | 10.12 | 10.60 | 9.46 | 9.83 | 9.83 | -9.65% | 41,524,326 |
| Jan 16, 2025 | 12.35 | 12.70 | 10.22 | 10.88 | 10.88 | -5.80% | 106,907,638 |