Skip to main content
Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
9.83
-1.05 (-9.65%)
At close: Jan 17, 2025, 4:00 PM
9.79
-0.04 (-0.41%)
After-hours: Jan 17, 2025, 7:59 PM EST

Quantum Computing Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202510.1210.609.469.839.83-9.65%41,524,326
Jan 16, 202512.3512.7010.2210.8810.88-5.80%106,907,638
Jan 15, 20258.7811.608.5111.5511.5555.45%113,754,440
Jan 14, 20257.158.056.597.437.4313.96%43,059,187
Jan 13, 20258.018.586.416.526.52-27.39%36,703,360
Jan 10, 202510.2710.458.808.988.98-9.38%30,082,983
Jan 8, 202511.7012.738.509.919.91-43.34%75,349,211
Jan 7, 202517.9718.1016.3717.4917.49-3.32%35,612,489
Jan 6, 202517.3020.3616.6618.0918.093.37%43,227,009
Jan 3, 202517.9919.2016.9817.5017.50-6.69%22,526,347
Jan 2, 202516.6918.7715.2018.7618.7613.32%24,714,912
Dec 31, 202418.2618.3416.0116.5516.55-10.73%17,976,502
Dec 30, 202417.7218.7916.7418.5418.541.04%21,619,873
Dec 27, 202420.2321.7517.6318.3518.35-4.63%46,438,329
Dec 26, 202416.7219.4616.2219.2419.2412.55%41,154,880
Dec 24, 202417.8618.0016.3117.1017.10-6.02%26,601,416
Dec 23, 202419.8519.9516.9218.1918.193.23%57,540,072
Dec 20, 202414.4719.8813.8117.6217.6216.38%128,598,773
Dec 19, 202422.0022.0013.5715.1415.14-41.04%122,452,772
Dec 18, 202419.2227.1517.6025.6825.6852.95%231,028,428
Dec 17, 202414.1918.0612.6016.7916.7951.53%188,133,328
Dec 16, 20247.1012.286.8311.0811.0865.25%113,287,501
Dec 13, 20246.427.056.016.716.715.42%19,023,146
Dec 12, 20246.447.106.336.366.36-0.63%17,273,300
Dec 11, 20247.117.385.836.406.40-16.01%34,069,461
Dec 10, 20247.128.357.037.627.622.01%25,261,810
Dec 9, 20248.588.677.007.477.47-5.80%21,018,782
Dec 6, 20247.498.857.267.937.939.23%33,811,573
Dec 5, 20246.957.906.527.267.263.57%23,210,712
Dec 4, 20246.217.205.957.017.0113.61%19,617,720
Dec 3, 20245.976.465.156.176.170.98%22,151,935
Dec 2, 20247.337.566.116.116.11-13.46%21,941,247
Nov 29, 20246.357.226.157.067.064.59%24,711,430
Nov 27, 20247.007.705.896.756.751.50%48,035,169
Nov 26, 20246.427.306.146.656.65-13.64%45,862,311
Nov 25, 20247.479.206.527.707.7026.23%134,901,763
Nov 22, 20245.036.404.516.106.1028.15%98,807,327
Nov 21, 20244.245.314.034.764.7629.35%134,168,595
Nov 20, 20242.963.802.853.683.6844.88%106,063,051
Nov 19, 20242.522.752.442.542.546.28%25,364,166
Nov 18, 20242.993.002.222.392.39-22.90%25,322,625
Nov 15, 20242.933.212.533.103.10-29.55%53,358,059
Nov 14, 20243.674.693.234.404.4065.41%232,619,415
Nov 13, 20241.443.421.412.662.6692.75%94,632,270
Nov 12, 20241.371.391.261.381.38-2.13%2,628,685
Nov 11, 20241.501.561.351.411.41-1.40%4,210,624
Nov 8, 20241.351.501.241.431.435.93%6,860,711
Nov 7, 20241.081.381.081.351.3525.00%7,957,045
Nov 6, 20241.241.241.031.081.08-6.90%3,207,482
Nov 5, 20241.031.171.031.161.1610.48%1,924,926
Nov 4, 20241.151.151.031.051.05-7.08%2,369,466
Nov 1, 20241.111.201.101.131.130.89%1,904,936
Oct 31, 20241.261.291.061.121.12-10.40%4,102,858
Oct 30, 20241.211.341.151.251.252.46%5,707,033
Oct 29, 20241.401.651.201.221.22-4.69%9,963,760
Oct 28, 20241.091.291.091.281.2817.43%5,174,285
Oct 25, 20241.141.161.051.091.09-0.91%2,240,286
Oct 24, 20241.091.131.041.101.105.77%1,908,167
Oct 23, 20241.101.191.001.041.04-7.96%3,386,887
Oct 22, 20241.181.181.071.131.13-0.88%3,123,207
Oct 21, 20240.931.160.931.141.1423.91%6,879,856
Oct 18, 20240.881.030.880.920.925.75%4,090,068
Oct 17, 20240.770.900.730.870.8714.47%3,315,516
Oct 16, 20240.700.760.700.760.766.77%928,483
Oct 15, 20240.720.740.700.710.71-1.82%458,406
Oct 14, 20240.740.740.710.730.734.83%589,628
Oct 11, 20240.670.710.670.690.694.82%279,107
Oct 10, 20240.680.690.650.660.66-3.83%344,865
Oct 9, 20240.710.730.670.690.69-4.73%335,089
Oct 8, 20240.730.770.700.720.720.06%602,172
Oct 7, 20240.700.740.700.720.722.92%651,761
Oct 4, 20240.650.700.650.700.704.94%343,144
Oct 3, 20240.650.680.650.670.670.97%242,978
Oct 2, 20240.650.670.650.660.662.50%256,786
Oct 1, 20240.650.670.640.640.64-1.36%284,040
Sep 30, 20240.650.670.640.650.65-2.17%408,589
Sep 27, 20240.670.710.660.670.670.32%615,884
Sep 26, 20240.670.680.650.670.670.88%230,500
Sep 25, 20240.690.700.640.660.66-2.01%350,095
Sep 24, 20240.670.700.670.670.67-1.12%292,628
Sep 23, 20240.690.720.660.680.68-2.34%312,714
Sep 20, 20240.730.750.670.700.70-2.61%936,127
Sep 19, 20240.700.750.680.720.727.40%740,970
Sep 18, 20240.690.710.670.670.67-4.14%413,586
Sep 17, 20240.690.720.690.700.700.13%379,061
Sep 16, 20240.680.700.660.690.69-0.67%308,768
Sep 13, 20240.720.720.680.700.70-1.56%317,933
Sep 12, 20240.690.730.680.710.718.40%1,109,417
Sep 11, 20240.600.660.600.660.669.68%366,279
Sep 10, 20240.600.600.590.600.601.22%177,059
Sep 9, 20240.600.610.580.590.59-0.42%505,439
Sep 6, 20240.620.640.580.590.59-4.20%466,650
Sep 5, 20240.650.650.610.620.62-2.90%201,079
Sep 4, 20240.620.660.610.640.641.26%287,441
Sep 3, 20240.630.650.610.630.63-2.72%316,452
Aug 30, 20240.660.660.640.650.65-1.72%161,075
Aug 29, 20240.610.660.610.660.668.05%285,793
Aug 28, 20240.650.660.600.610.61-7.71%429,069
Aug 27, 20240.700.710.650.660.66-5.86%423,420
Aug 26, 20240.690.710.680.700.701.61%502,642