Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
11.33
-1.11 (-8.89%)
At close: May 30, 2025, 4:00 PM
11.39
+0.07 (0.57%)
After-hours: May 30, 2025, 7:59 PM EDT
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 12.06 | 12.31 | 11.12 | 11.33 | 11.33 | -8.89% | 25,546,635 |
| May 29, 2025 | 13.64 | 14.68 | 12.12 | 12.43 | 12.43 | -2.81% | 39,896,605 |
| May 28, 2025 | 12.78 | 13.36 | 12.56 | 12.79 | 12.79 | -1.62% | 22,811,704 |
| May 27, 2025 | 13.98 | 14.13 | 12.68 | 13.00 | 13.00 | -2.33% | 38,494,693 |
| May 23, 2025 | 11.33 | 14.30 | 11.28 | 13.31 | 13.31 | 10.27% | 88,710,866 |
| May 22, 2025 | 10.58 | 12.50 | 10.37 | 12.07 | 12.07 | 14.52% | 45,716,540 |
| May 21, 2025 | 11.41 | 11.75 | 10.37 | 10.54 | 10.54 | -8.43% | 29,309,603 |
| May 20, 2025 | 12.74 | 12.84 | 11.27 | 11.51 | 11.51 | -2.70% | 46,686,046 |
| May 19, 2025 | 12.09 | 12.23 | 11.20 | 11.83 | 11.83 | -8.08% | 39,003,771 |
| May 16, 2025 | 10.53 | 12.96 | 10.26 | 12.87 | 12.87 | 39.29% | 92,117,476 |
| May 15, 2025 | 8.88 | 9.29 | 8.74 | 9.24 | 9.24 | 3.47% | 23,345,186 |
| May 14, 2025 | 9.00 | 9.55 | 8.73 | 8.93 | 8.93 | 1.59% | 24,445,346 |
| May 13, 2025 | 9.00 | 9.20 | 8.66 | 8.79 | 8.79 | -3.41% | 11,187,762 |
| May 12, 2025 | 9.50 | 9.56 | 8.77 | 9.10 | 9.10 | 5.94% | 19,198,679 |
| May 9, 2025 | 8.19 | 8.87 | 8.12 | 8.59 | 8.59 | 1.78% | 16,679,820 |
| May 8, 2025 | 7.60 | 8.54 | 7.19 | 8.44 | 8.44 | 19.21% | 25,447,064 |
| May 7, 2025 | 7.09 | 7.23 | 6.92 | 7.08 | 7.08 | - | 4,051,702 |
| May 6, 2025 | 7.14 | 7.18 | 6.83 | 7.08 | 7.08 | -3.41% | 6,660,370 |
| May 5, 2025 | 7.70 | 7.86 | 7.31 | 7.33 | 7.33 | -8.49% | 7,979,807 |
| May 2, 2025 | 7.10 | 8.03 | 7.02 | 8.01 | 8.01 | 14.10% | 13,825,868 |
| May 1, 2025 | 7.03 | 7.15 | 6.85 | 7.02 | 7.02 | 4.15% | 5,983,598 |
| Apr 30, 2025 | 6.68 | 6.77 | 6.49 | 6.74 | 6.74 | -2.46% | 5,471,010 |
| Apr 29, 2025 | 7.28 | 7.39 | 6.91 | 6.91 | 6.91 | -3.09% | 6,847,640 |
| Apr 28, 2025 | 7.28 | 7.56 | 6.91 | 7.13 | 7.13 | - | 8,260,102 |
| Apr 25, 2025 | 6.97 | 7.57 | 6.79 | 7.13 | 7.13 | 2.74% | 13,210,395 |
| Apr 24, 2025 | 6.39 | 7.26 | 6.25 | 6.94 | 6.94 | 8.95% | 10,972,483 |
| Apr 23, 2025 | 6.33 | 6.83 | 6.33 | 6.37 | 6.37 | 7.24% | 10,750,295 |
| Apr 22, 2025 | 5.92 | 6.08 | 5.89 | 5.94 | 5.94 | 1.19% | 4,673,168 |
| Apr 21, 2025 | 6.21 | 6.23 | 5.76 | 5.87 | 5.87 | -8.42% | 5,384,014 |
| Apr 17, 2025 | 6.40 | 6.52 | 6.24 | 6.41 | 6.41 | - | 4,240,374 |
| Apr 16, 2025 | 6.70 | 6.70 | 6.28 | 6.41 | 6.41 | -6.15% | 5,861,814 |
| Apr 15, 2025 | 6.95 | 7.08 | 6.71 | 6.83 | 6.83 | -2.29% | 5,957,121 |
| Apr 14, 2025 | 7.20 | 7.58 | 6.76 | 6.99 | 6.99 | 2.19% | 11,801,115 |
| Apr 11, 2025 | 6.86 | 7.02 | 6.52 | 6.84 | 6.84 | -0.15% | 7,407,206 |
| Apr 10, 2025 | 6.75 | 7.04 | 6.52 | 6.85 | 6.85 | - | 9,722,716 |
| Apr 9, 2025 | 6.10 | 7.06 | 5.91 | 6.85 | 6.85 | 10.31% | 16,352,869 |
| Apr 8, 2025 | 7.03 | 7.11 | 6.11 | 6.21 | 6.21 | -8.27% | 11,888,837 |
| Apr 7, 2025 | 6.01 | 7.06 | 6.00 | 6.77 | 6.77 | 3.99% | 11,685,417 |
| Apr 4, 2025 | 7.19 | 7.35 | 6.31 | 6.51 | 6.51 | -14.00% | 12,537,649 |
| Apr 3, 2025 | 7.20 | 7.68 | 7.11 | 7.57 | 7.57 | -3.57% | 9,912,399 |
| Apr 2, 2025 | 7.50 | 8.29 | 7.47 | 7.85 | 7.85 | 1.16% | 13,619,622 |
| Apr 1, 2025 | 8.20 | 8.40 | 7.35 | 7.76 | 7.76 | -3.00% | 18,944,729 |
| Mar 31, 2025 | 8.02 | 8.97 | 7.65 | 8.00 | 8.00 | -5.33% | 24,269,510 |
| Mar 28, 2025 | 7.73 | 8.54 | 7.31 | 8.45 | 8.45 | 6.42% | 19,074,524 |
| Mar 27, 2025 | 7.87 | 8.00 | 7.58 | 7.94 | 7.94 | -0.87% | 10,672,426 |
| Mar 26, 2025 | 8.56 | 8.88 | 7.80 | 8.01 | 8.01 | -5.54% | 15,721,489 |
| Mar 25, 2025 | 8.64 | 9.03 | 8.23 | 8.48 | 8.48 | -3.09% | 18,595,750 |
| Mar 24, 2025 | 7.75 | 8.79 | 7.67 | 8.75 | 8.75 | 18.40% | 23,793,540 |
| Mar 21, 2025 | 6.51 | 7.72 | 6.33 | 7.39 | 7.39 | - | 28,250,031 |
| Mar 20, 2025 | 8.04 | 8.37 | 7.06 | 7.39 | 7.39 | -11.71% | 35,758,085 |