Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 1, 2024	1.11	1.20	1.10	1.13	1.13	0.89%	1,904,936
Oct 31, 2024	1.26	1.29	1.06	1.12	1.12	-10.40%	4,102,858
Oct 30, 2024	1.21	1.34	1.15	1.25	1.25	2.46%	5,707,033
Oct 29, 2024	1.40	1.65	1.20	1.22	1.22	-4.69%	9,963,760
Oct 28, 2024	1.09	1.29	1.09	1.28	1.28	17.43%	5,174,285
Oct 25, 2024	1.14	1.16	1.05	1.09	1.09	-0.91%	2,240,286
Oct 24, 2024	1.09	1.13	1.04	1.10	1.10	5.77%	1,908,167
Oct 23, 2024	1.10	1.19	1.00	1.04	1.04	-7.96%	3,386,887
Oct 22, 2024	1.18	1.18	1.07	1.13	1.13	-0.88%	3,123,207
Oct 21, 2024	0.93	1.16	0.93	1.14	1.14	23.91%	6,879,856
Oct 18, 2024	0.88	1.03	0.88	0.92	0.92	5.75%	4,090,068
Oct 17, 2024	0.77	0.90	0.73	0.87	0.87	14.47%	3,315,516
Oct 16, 2024	0.70	0.76	0.70	0.76	0.76	6.77%	928,483
Oct 15, 2024	0.72	0.74	0.70	0.71	0.71	-1.82%	458,406
Oct 14, 2024	0.74	0.74	0.71	0.73	0.73	4.83%	589,628
Oct 11, 2024	0.67	0.71	0.67	0.69	0.69	4.82%	279,107
Oct 10, 2024	0.68	0.69	0.65	0.66	0.66	-3.83%	344,865
Oct 9, 2024	0.71	0.73	0.67	0.69	0.69	-4.73%	335,089
Oct 8, 2024	0.73	0.77	0.70	0.72	0.72	0.06%	602,172
Oct 7, 2024	0.70	0.74	0.70	0.72	0.72	2.92%	651,761
Oct 4, 2024	0.65	0.70	0.65	0.70	0.70	4.94%	343,144
Oct 3, 2024	0.65	0.68	0.65	0.67	0.67	0.97%	242,978
Oct 2, 2024	0.65	0.67	0.65	0.66	0.66	2.50%	256,786
Oct 1, 2024	0.65	0.67	0.64	0.64	0.64	-1.36%	284,040
Sep 30, 2024	0.65	0.67	0.64	0.65	0.65	-2.17%	408,589
Sep 27, 2024	0.67	0.71	0.66	0.67	0.67	0.32%	615,884
Sep 26, 2024	0.67	0.68	0.65	0.67	0.67	0.88%	230,500
Sep 25, 2024	0.69	0.70	0.64	0.66	0.66	-2.01%	350,095
Sep 24, 2024	0.67	0.70	0.67	0.67	0.67	-1.12%	292,628
Sep 23, 2024	0.69	0.72	0.66	0.68	0.68	-2.34%	312,714
Sep 20, 2024	0.73	0.75	0.67	0.70	0.70	-2.61%	936,127
Sep 19, 2024	0.70	0.75	0.68	0.72	0.72	7.40%	740,970
Sep 18, 2024	0.69	0.71	0.67	0.67	0.67	-4.14%	413,586
Sep 17, 2024	0.69	0.72	0.69	0.70	0.70	0.13%	379,061
Sep 16, 2024	0.68	0.70	0.66	0.69	0.69	-0.67%	308,768
Sep 13, 2024	0.72	0.73	0.68	0.70	0.70	-1.56%	317,933
Sep 12, 2024	0.69	0.73	0.68	0.71	0.71	8.40%	1,109,417
Sep 11, 2024	0.60	0.66	0.60	0.66	0.66	9.68%	366,279
Sep 10, 2024	0.60	0.60	0.59	0.60	0.60	1.22%	177,059
Sep 9, 2024	0.60	0.61	0.58	0.59	0.59	-0.42%	505,439
Sep 6, 2024	0.62	0.64	0.58	0.59	0.59	-4.20%	466,650
Sep 5, 2024	0.65	0.65	0.61	0.62	0.62	-2.90%	201,079
Sep 4, 2024	0.62	0.66	0.61	0.64	0.64	1.26%	287,441
Sep 3, 2024	0.63	0.65	0.61	0.63	0.63	-2.72%	316,452
Aug 30, 2024	0.66	0.66	0.64	0.65	0.65	-1.72%	161,075
Aug 29, 2024	0.61	0.66	0.61	0.66	0.66	8.05%	285,793
Aug 28, 2024	0.65	0.66	0.60	0.61	0.61	-7.71%	429,069
Aug 27, 2024	0.70	0.71	0.65	0.66	0.66	-5.86%	423,420
Aug 26, 2024	0.69	0.71	0.68	0.70	0.70	1.61%	502,642
Aug 23, 2024	0.68	0.69	0.65	0.69	0.69	-0.14%	404,714
Aug 22, 2024	0.69	0.70	0.67	0.69	0.69	1.60%	560,333
Aug 21, 2024	0.60	0.69	0.60	0.68	0.68	10.70%	788,240
Aug 20, 2024	0.62	0.62	0.59	0.61	0.61	-0.11%	291,656
Aug 19, 2024	0.63	0.64	0.61	0.62	0.62	-1.95%	327,487
Aug 16, 2024	0.60	0.63	0.59	0.63	0.63	4.53%	395,709
Aug 15, 2024	0.59	0.61	0.58	0.60	0.60	1.63%	322,549
Aug 14, 2024	0.62	0.63	0.57	0.59	0.59	-4.02%	336,881
Aug 13, 2024	0.60	0.62	0.58	0.62	0.62	5.87%	693,470
Aug 12, 2024	0.60	0.61	0.57	0.58	0.58	-1.41%	441,590
Aug 9, 2024	0.62	0.62	0.58	0.59	0.59	-2.27%	270,799
Aug 8, 2024	0.65	0.65	0.60	0.60	0.60	-3.69%	485,245
Aug 7, 2024	0.66	0.66	0.60	0.63	0.63	-2.79%	440,717
Aug 6, 2024	0.66	0.67	0.63	0.64	0.64	4.31%	496,758
Aug 5, 2024	0.56	0.62	0.53	0.62	0.62	3.24%	808,319
Aug 2, 2024	0.64	0.64	0.58	0.60	0.60	-6.53%	634,915
Aug 1, 2024	0.69	0.70	0.63	0.64	0.64	-6.17%	590,090
Jul 31, 2024	0.66	0.69	0.65	0.68	0.68	2.87%	355,284
Jul 30, 2024	0.71	0.72	0.65	0.66	0.66	-7.08%	738,383
Jul 29, 2024	0.72	0.73	0.69	0.71	0.71	-3.11%	869,131
Jul 26, 2024	0.68	0.74	0.68	0.74	0.74	8.58%	1,564,220
Jul 25, 2024	0.67	0.69	0.66	0.68	0.68	3.51%	480,314
Jul 24, 2024	0.69	0.69	0.64	0.66	0.66	-6.40%	752,443
Jul 23, 2024	0.67	0.73	0.66	0.70	0.70	6.06%	763,513
Jul 22, 2024	0.67	0.68	0.65	0.66	0.66	-1.35%	361,738
Jul 19, 2024	0.64	0.68	0.61	0.67	0.67	4.86%	801,003
Jul 18, 2024	0.68	0.68	0.63	0.64	0.64	-2.83%	710,747
Jul 17, 2024	0.71	0.71	0.65	0.66	0.66	-7.52%	723,974
Jul 16, 2024	0.72	0.82	0.62	0.71	0.71	1.59%	2,762,744
Jul 15, 2024	0.65	0.70	0.62	0.70	0.70	8.09%	1,124,416
Jul 12, 2024	0.63	0.65	0.61	0.65	0.65	3.84%	498,529
Jul 11, 2024	0.59	0.65	0.58	0.62	0.62	9.15%	1,057,674
Jul 10, 2024	0.57	0.60	0.54	0.57	0.57	-0.51%	902,012
Jul 9, 2024	0.59	0.60	0.56	0.57	0.57	1.74%	732,708
Jul 8, 2024	0.62	0.63	0.55	0.56	0.56	-7.03%	1,144,906
Jul 5, 2024	0.52	0.63	0.52	0.61	0.61	20.09%	2,938,377
Jul 3, 2024	0.45	0.52	0.45	0.50	0.50	8.82%	1,130,289
Jul 2, 2024	0.42	0.47	0.35	0.46	0.46	10.32%	3,214,714
Jul 1, 2024	0.51	0.53	0.42	0.42	0.42	-16.30%	2,702,878
Jun 28, 2024	0.61	0.61	0.50	0.50	0.50	-20.58%	2,138,278
Jun 27, 2024	0.63	0.64	0.63	0.63	0.63	-0.61%	382,599
Jun 26, 2024	0.64	0.64	0.63	0.64	0.64	1.03%	248,391
Jun 25, 2024	0.61	0.64	0.61	0.63	0.63	4.13%	745,797
Jun 24, 2024	0.61	0.64	0.60	0.61	0.61	5.22%	906,738
Jun 21, 2024	0.63	0.63	0.57	0.58	0.58	-4.17%	1,350,638
Jun 20, 2024	0.62	0.62	0.60	0.60	0.60	-1.64%	831,474
Jun 18, 2024	0.62	0.64	0.61	0.61	0.61	-3.28%	514,922
Jun 17, 2024	0.64	0.65	0.61	0.63	0.63	-1.79%	1,188,927
Jun 14, 2024	0.66	0.67	0.64	0.64	0.64	-3.43%	715,250
Jun 13, 2024	0.66	0.67	0.63	0.67	0.67	3.18%	736,901
Jun 12, 2024	0.68	0.68	0.63	0.64	0.64	-5.22%	804,145