Skip to main content
logo
Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
16.44
-0.02 (-0.12%)
Aug 12, 2025, 3:53 PM - Market open

Quantum Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202516.4116.4715.8516.40--0.36%11,124,037
Aug 11, 202516.0616.7915.9216.4616.462.05%14,002,797
Aug 8, 202515.9816.5815.7716.1316.132.35%12,655,626
Aug 7, 202515.9916.4215.5815.7615.76-2.54%12,055,724
Aug 6, 202516.7916.8915.8716.1716.17-4.26%12,693,403
Aug 5, 202516.4717.2415.7816.8916.898.27%32,154,079
Aug 4, 202514.9315.7914.7115.6015.605.41%12,423,322
Aug 1, 202514.2014.8713.9714.8014.80-0.27%12,313,422
Jul 31, 202515.2515.7914.7614.8414.840.75%14,920,099
Jul 30, 202515.3015.5814.6314.7314.73-4.16%12,237,471
Jul 29, 202516.0716.4415.1615.3715.37-4.83%13,095,992
Jul 28, 202516.9817.1815.9316.1516.15-3.35%12,698,818
Jul 25, 202516.9717.0916.4216.7116.71-1.42%10,241,014
Jul 24, 202517.2417.3416.8216.9516.95-2.98%13,171,961
Jul 23, 202517.2117.5116.7217.4717.473.93%15,793,934
Jul 22, 202518.2018.2416.2716.8116.81-5.83%20,057,534
Jul 21, 202519.6019.8217.7917.8517.85-8.51%24,281,680
Jul 18, 202519.8220.1118.7819.5119.51-1.32%22,077,766
Jul 17, 202518.5219.9118.4219.7719.777.45%25,705,696
Jul 16, 202518.0218.5817.6218.4018.404.13%21,321,869
Jul 15, 202519.0319.0917.4317.6717.67-6.71%33,574,355
Jul 14, 202517.9019.1217.5418.9418.948.66%16,917,732
Jul 11, 202518.9019.5517.3817.4317.43-9.12%16,887,052
Jul 10, 202519.2319.4518.7019.1819.180.21%10,102,185
Jul 9, 202519.4320.0318.5619.1419.14-1.09%13,573,234
Jul 8, 202520.2120.4918.9619.3519.35-2.67%15,733,920
Jul 7, 202520.8121.8819.5219.8819.88-5.92%21,767,621
Jul 3, 202520.4021.1820.1721.1321.132.32%18,594,242
Jul 2, 202518.4920.9418.2020.6520.6510.78%39,487,429
Jul 1, 202518.7319.0417.9318.6418.64-2.76%20,220,665
Jun 30, 202517.5719.2817.1419.1719.1710.87%32,043,185
Jun 27, 202517.0018.3616.3917.2917.292.98%45,462,845
Jun 26, 202516.9817.4816.7416.7916.790.30%13,731,488
Jun 25, 202517.9418.4316.4416.7416.74-4.48%19,505,668
Jun 24, 202518.1718.1917.3017.5317.530.14%20,054,612
Jun 23, 202515.9017.7915.5017.5017.50-7.31%41,031,555
Jun 20, 202520.1020.3418.8318.8818.88-1.10%32,394,089
Jun 18, 202520.3321.5718.7119.0919.09-3.54%44,208,732
Jun 17, 202519.8721.0519.1819.7919.79-6.74%47,230,271
Jun 16, 202517.3621.7417.2021.2221.2227.22%65,558,661
Jun 13, 202516.9817.6816.4516.6816.68-4.74%21,509,270
Jun 12, 202519.7320.1817.3417.5117.51-7.70%60,176,956
Jun 11, 202517.1020.9116.6218.9718.9725.38%131,799,356
Jun 10, 202514.6917.6014.4215.1315.135.51%66,532,989
Jun 9, 202514.7615.0213.6214.3414.344.67%35,618,623
Jun 6, 202512.1613.8511.8813.7013.7015.81%35,529,015
Jun 5, 202512.6512.7211.6611.8311.83-7.79%14,163,457
Jun 4, 202512.4612.8712.1712.8312.833.47%13,006,426
Jun 3, 202512.2212.4211.5512.4012.405.08%16,460,706
Jun 2, 202511.3111.8410.8511.8011.804.19%12,213,759