Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	11.31	11.53	10.97	11.13	11.13	-1.59%	11,640,559
Jan 27, 2026	10.98	11.43	10.82	11.31	11.31	4.34%	10,801,358
Jan 26, 2026	11.45	11.46	10.74	10.84	10.84	-5.41%	14,251,062
Jan 23, 2026	12.10	12.12	11.15	11.46	11.46	-4.50%	17,386,886
Jan 22, 2026	11.78	12.49	11.70	12.00	12.00	3.09%	18,116,964
Jan 21, 2026	12.18	12.62	10.83	11.64	11.64	-2.43%	28,167,862
Jan 20, 2026	12.14	12.95	11.88	11.93	11.93	-6.06%	20,847,508
Jan 16, 2026	12.32	13.20	12.07	12.70	12.70	4.27%	21,100,960
Jan 15, 2026	12.98	13.31	12.16	12.18	12.18	-2.64%	23,373,510
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
Dec 24, 2025	11.73	11.75	11.18	11.42	11.42	-2.64%	7,837,916
Dec 23, 2025	11.97	12.50	11.58	11.73	11.73	-4.56%	16,241,006
Dec 22, 2025	10.94	12.55	10.88	12.29	12.29	12.86%	28,652,609
Dec 19, 2025	10.34	11.03	10.27	10.89	10.89	5.32%	26,851,145
Dec 18, 2025	10.60	10.86	10.13	10.34	10.34	1.17%	14,396,289
Dec 17, 2025	11.18	11.42	10.14	10.22	10.22	-9.32%	19,257,889
Dec 16, 2025	10.80	11.32	10.76	11.27	11.27	3.30%	14,927,598
Dec 15, 2025	12.03	12.07	10.86	10.91	10.91	-9.46%	18,681,976
Dec 12, 2025	12.65	13.02	11.99	12.05	12.05	-6.08%	18,187,108
Dec 11, 2025	12.24	12.93	11.97	12.83	12.83	2.15%	13,536,369
Dec 10, 2025	13.00	13.03	12.24	12.56	12.56	-4.92%	21,770,222
Dec 9, 2025	12.87	13.40	12.56	13.21	13.21	1.54%	15,125,851
Dec 8, 2025	13.10	13.26	12.53	13.01	13.01	1.32%	17,190,745
Dec 5, 2025	13.29	13.43	12.73	12.84	12.84	-5.45%	20,717,620
Dec 4, 2025	11.89	13.64	11.76	13.58	13.58	12.51%	29,093,470
Dec 3, 2025	11.00	12.18	10.68	12.07	12.07	9.73%	20,218,899
Dec 2, 2025	11.04	11.45	10.93	11.00	11.00	0.46%	13,447,865
Dec 1, 2025	11.32	11.36	10.92	10.95	10.95	-6.41%	14,039,128
Nov 28, 2025	11.56	11.98	11.42	11.70	11.70	2.09%	9,250,884
Nov 26, 2025	11.69	11.80	11.17	11.46	11.46	-1.21%	15,082,744
Nov 25, 2025	11.28	11.81	10.79	11.60	11.60	0.96%	19,876,672
Nov 24, 2025	10.27	11.59	10.18	11.49	11.49	12.65%	22,870,621
Nov 21, 2025	10.38	10.52	9.50	10.20	10.20	-0.68%	25,076,500
Nov 20, 2025	12.09	12.23	10.19	10.27	10.27	-11.16%	34,810,292
Nov 19, 2025	12.50	12.68	11.35	11.56	11.56	-6.32%	32,207,798
Nov 18, 2025	11.29	13.07	11.24	12.34	12.34	7.30%	64,754,860
Nov 17, 2025	11.71	12.25	10.91	11.50	11.50	8.49%	71,376,328
Nov 14, 2025	9.61	11.18	9.54	10.60	10.60	5.68%	38,176,892