Quantum Computing Inc. (QUBT)
NASDAQ: QUBT · Real-Time Price · USD
8.44
+1.36 (19.21%)
At close: May 8, 2025, 4:00 PM
8.23
-0.21 (-2.49%)
Pre-market: May 9, 2025, 8:27 AM EDT
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 7.60 | 8.54 | 7.19 | 8.44 | 8.44 | 19.21% | 25,230,817 |
| 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 |
| Mar 19, 2025 | 8.65 | 9.00 | 7.93 | 8.37 | 8.37 | -3.01% | 39,250,386 |
| Mar 18, 2025 | 7.50 | 9.30 | 7.25 | 8.63 | 8.63 | 7.61% | 87,234,539 |
| Mar 17, 2025 | 8.52 | 8.58 | 7.74 | 8.02 | 8.02 | 13.12% | 79,383,486 |
| Mar 14, 2025 | 6.03 | 7.11 | 5.82 | 7.09 | 7.09 | 29.14% | 43,895,653 |
| Mar 13, 2025 | 5.45 | 5.86 | 5.38 | 5.49 | 5.49 | 1.29% | 16,455,461 |
| Mar 12, 2025 | 5.01 | 5.47 | 4.86 | 5.42 | 5.42 | 14.59% | 14,063,697 |
| Mar 11, 2025 | 4.48 | 4.83 | 4.37 | 4.73 | 4.73 | 4.65% | 6,650,026 |
| Mar 10, 2025 | 4.89 | 4.97 | 4.45 | 4.52 | 4.52 | -10.14% | 7,559,186 |
| Mar 7, 2025 | 4.85 | 5.18 | 4.75 | 5.03 | 5.03 | 3.29% | 7,910,639 |
| Mar 6, 2025 | 5.02 | 5.24 | 4.71 | 4.87 | 4.87 | -7.77% | 9,666,929 |
| Mar 5, 2025 | 5.29 | 5.40 | 5.02 | 5.28 | 5.28 | 0.38% | 9,617,532 |
| Mar 4, 2025 | 5.02 | 5.46 | 5.01 | 5.26 | 5.26 | -3.13% | 11,407,489 |
| Mar 3, 2025 | 6.14 | 6.28 | 5.33 | 5.43 | 5.43 | -10.47% | 9,486,909 |
| Feb 28, 2025 | 6.00 | 6.32 | 5.86 | 6.07 | 6.07 | -1.94% | 9,607,686 |
| Feb 27, 2025 | 6.74 | 6.97 | 6.14 | 6.19 | 6.19 | -9.71% | 7,353,708 |