Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	8.06	8.45	7.80	8.21	8.21	1.99%	8,748,466
Feb 17, 2026	8.31	8.37	7.91	8.05	8.05	-4.96%	10,472,229
Feb 13, 2026	8.36	8.59	7.96	8.47	8.47	3.42%	11,196,015
Feb 12, 2026	8.52	8.52	7.92	8.19	8.19	-4.10%	12,203,887
Feb 11, 2026	9.23	9.23	8.23	8.54	8.54	-4.69%	13,508,028
Feb 10, 2026	9.35	9.68	8.89	8.96	8.96	-5.08%	10,491,275
Feb 9, 2026	9.32	9.58	8.97	9.44	9.44	0.11%	12,695,833
Feb 6, 2026	8.29	9.67	8.25	9.43	9.43	20.74%	20,726,497
Feb 5, 2026	8.74	8.89	7.70	7.81	7.81	-14.46%	18,616,459
Feb 4, 2026	9.54	9.54	8.62	9.13	9.13	-5.39%	14,628,329
Feb 3, 2026	9.57	9.73	9.13	9.65	9.65	3.32%	15,201,108
Feb 2, 2026	9.27	9.37	9.00	9.34	9.34	0.76%	11,411,334
Jan 30, 2026	10.06	10.24	9.00	9.27	9.27	-8.94%	19,844,239
Jan 29, 2026	11.01	11.04	10.11	10.18	10.18	-8.54%	17,125,292
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