Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
7.49
-0.60 (-7.42%)
At close: Feb 21, 2025, 4:00 PM
7.47
-0.02 (-0.27%)
After-hours: Feb 21, 2025, 7:59 PM EST
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.78 | 11.60 | 8.51 | 11.55 | 11.55 | 55.45% | 113,754,440 |
| Jan 14, 2025 | 7.15 | 8.05 | 6.59 | 7.43 | 7.43 | 13.96% | 43,059,187 |
| Jan 13, 2025 | 8.01 | 8.58 | 6.41 | 6.52 | 6.52 | -27.39% | 36,703,360 |
| Jan 10, 2025 | 10.27 | 10.45 | 8.80 | 8.98 | 8.98 | -9.38% | 30,082,983 |
| Jan 8, 2025 | 11.70 | 12.73 | 8.50 | 9.91 | 9.91 | -43.34% | 75,349,211 |
| Jan 7, 2025 | 17.97 | 18.10 | 16.37 | 17.49 | 17.49 | -3.32% | 35,612,489 |
| Jan 6, 2025 | 17.30 | 20.36 | 16.66 | 18.09 | 18.09 | 3.37% | 43,227,009 |
| Jan 3, 2025 | 17.99 | 19.20 | 16.98 | 17.50 | 17.50 | -6.69% | 22,526,347 |
| Jan 2, 2025 | 16.69 | 18.77 | 15.20 | 18.76 | 18.76 | 13.32% | 24,714,912 |
| Dec 31, 2024 | 18.26 | 18.34 | 16.01 | 16.55 | 16.55 | -10.73% | 17,976,502 |
| Dec 30, 2024 | 17.72 | 18.79 | 16.74 | 18.54 | 18.54 | 1.04% | 21,619,873 |
| Dec 27, 2024 | 20.23 | 21.75 | 17.63 | 18.35 | 18.35 | -4.63% | 46,438,329 |
| Dec 26, 2024 | 16.72 | 19.46 | 16.22 | 19.24 | 19.24 | 12.55% | 41,154,880 |
| Dec 24, 2024 | 17.86 | 18.00 | 16.31 | 17.10 | 17.10 | -6.02% | 26,601,416 |
| Dec 23, 2024 | 19.85 | 19.95 | 16.92 | 18.19 | 18.19 | 3.23% | 57,540,072 |
| Dec 20, 2024 | 14.47 | 19.88 | 13.81 | 17.62 | 17.62 | 16.38% | 128,598,773 |
| Dec 19, 2024 | 22.00 | 22.00 | 13.57 | 15.14 | 15.14 | -41.04% | 122,452,772 |
| Dec 18, 2024 | 19.22 | 27.15 | 17.60 | 25.68 | 25.68 | 52.95% | 231,028,428 |
| Dec 17, 2024 | 14.19 | 18.06 | 12.60 | 16.79 | 16.79 | 51.53% | 188,133,328 |
| Dec 16, 2024 | 7.10 | 12.28 | 6.83 | 11.08 | 11.08 | 65.25% | 113,287,501 |
| Dec 13, 2024 | 6.42 | 7.05 | 6.01 | 6.71 | 6.71 | 5.42% | 19,023,146 |
| Dec 12, 2024 | 6.44 | 7.10 | 6.33 | 6.36 | 6.36 | -0.63% | 17,273,300 |
| Dec 11, 2024 | 7.11 | 7.38 | 5.83 | 6.40 | 6.40 | -16.01% | 34,069,461 |
| Dec 10, 2024 | 7.12 | 8.35 | 7.03 | 7.62 | 7.62 | 2.01% | 25,261,810 |
| Dec 9, 2024 | 8.58 | 8.67 | 7.00 | 7.47 | 7.47 | -5.80% | 21,018,782 |
| Dec 6, 2024 | 7.49 | 8.85 | 7.26 | 7.93 | 7.93 | 9.23% | 33,811,573 |
| Dec 5, 2024 | 6.95 | 7.90 | 6.52 | 7.26 | 7.26 | 3.57% | 23,210,712 |
| Dec 4, 2024 | 6.21 | 7.20 | 5.95 | 7.01 | 7.01 | 13.61% | 19,617,720 |
| Dec 3, 2024 | 5.97 | 6.46 | 5.15 | 6.17 | 6.17 | 0.98% | 22,151,935 |
| Dec 2, 2024 | 7.33 | 7.56 | 6.11 | 6.11 | 6.11 | -13.46% | 21,941,247 |
| Nov 29, 2024 | 6.35 | 7.22 | 6.15 | 7.06 | 7.06 | 4.59% | 24,711,430 |
| Nov 27, 2024 | 7.00 | 7.70 | 5.89 | 6.75 | 6.75 | 1.50% | 48,035,169 |
| Nov 26, 2024 | 6.42 | 7.30 | 6.14 | 6.65 | 6.65 | -13.64% | 45,862,311 |
| Nov 25, 2024 | 7.47 | 9.20 | 6.52 | 7.70 | 7.70 | 26.23% | 134,901,763 |
| Nov 22, 2024 | 5.03 | 6.40 | 4.51 | 6.10 | 6.10 | 28.15% | 98,807,327 |
| Nov 21, 2024 | 4.24 | 5.31 | 4.03 | 4.76 | 4.76 | 29.35% | 134,168,595 |
| Nov 20, 2024 | 2.96 | 3.80 | 2.85 | 3.68 | 3.68 | 44.88% | 106,063,051 |
| Nov 19, 2024 | 2.52 | 2.75 | 2.44 | 2.54 | 2.54 | 6.28% | 25,364,166 |
| Nov 18, 2024 | 2.99 | 3.00 | 2.22 | 2.39 | 2.39 | -22.90% | 25,322,625 |
| Nov 15, 2024 | 2.93 | 3.21 | 2.53 | 3.10 | 3.10 | -29.55% | 53,358,059 |
| Nov 14, 2024 | 3.67 | 4.69 | 3.23 | 4.40 | 4.40 | 65.41% | 232,619,415 |
| Nov 13, 2024 | 1.44 | 3.42 | 1.41 | 2.66 | 2.66 | 92.75% | 94,632,270 |
| Nov 12, 2024 | 1.37 | 1.39 | 1.26 | 1.38 | 1.38 | -2.13% | 2,628,685 |
| Nov 11, 2024 | 1.50 | 1.56 | 1.35 | 1.41 | 1.41 | -1.40% | 4,210,624 |
| Nov 8, 2024 | 1.35 | 1.50 | 1.24 | 1.43 | 1.43 | 5.93% | 6,860,711 |
| Nov 7, 2024 | 1.08 | 1.38 | 1.08 | 1.35 | 1.35 | 25.00% | 7,957,045 |
| Nov 6, 2024 | 1.24 | 1.24 | 1.03 | 1.08 | 1.08 | -6.90% | 3,207,482 |
| Nov 5, 2024 | 1.03 | 1.17 | 1.03 | 1.16 | 1.16 | 10.48% | 1,924,926 |
| Nov 4, 2024 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -7.08% | 2,369,466 |
| 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 |