Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	11.96	12.26	11.46	12.14	12.14	1.51%	20,530,197
Jan 5, 2026	11.27	12.43	11.11	11.96	11.96	8.63%	22,573,863
Jan 2, 2026	10.55	11.07	10.23	11.01	11.01	7.31%	16,515,310
Dec 31, 2025	10.33	10.59	10.15	10.26	10.26	-1.35%	13,932,843
Dec 30, 2025	10.58	10.88	10.36	10.40	10.40	-1.61%	11,311,091
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
Nov 13, 2025	10.77	10.85	9.86	10.03	10.03	-9.96%	28,157,405
Nov 12, 2025	12.00	12.06	11.02	11.14	11.14	-6.70%	24,994,297
Nov 11, 2025	12.42	12.60	11.74	11.94	11.94	-5.98%	28,988,004
Nov 10, 2025	13.45	13.56	12.62	12.70	12.70	-1.24%	21,553,139
Nov 7, 2025	12.74	12.86	11.60	12.86	12.86	-2.21%	27,666,146
Nov 6, 2025	14.15	14.16	12.91	13.15	13.15	-7.33%	21,239,529
Nov 5, 2025	14.12	14.35	13.33	14.19	14.19	3.50%	19,868,628
Nov 4, 2025	14.78	15.09	13.71	13.71	13.71	-10.86%	25,081,605
Nov 3, 2025	16.64	16.68	15.31	15.38	15.38	-7.96%	32,164,387
Oct 31, 2025	15.31	16.79	15.17	16.71	16.71	11.62%	44,842,095
Oct 30, 2025	15.14	15.49	14.70	14.97	14.97	-3.54%	23,022,587
Oct 29, 2025	15.01	15.68	14.72	15.52	15.52	4.09%	37,045,794
Oct 28, 2025	15.78	16.20	14.90	14.91	14.91	-5.15%	42,666,717
Oct 27, 2025	16.08	16.71	15.68	15.72	15.72	1.22%	45,408,022
Oct 24, 2025	16.70	17.35	15.51	15.53	15.53	-2.57%	37,701,050