Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.23	10.81	9.88	10.76	10.76	10.13%	21,388,972
Jun 17, 2026	10.31	10.44	9.68	9.77	9.77	-3.46%	12,932,707
Jun 16, 2026	10.84	10.93	9.99	10.12	10.12	-8.83%	16,580,778
Jun 15, 2026	10.74	11.52	10.60	11.10	11.10	11.78%	24,704,829
Jun 12, 2026	10.01	10.49	9.68	9.93	9.93	0.20%	12,416,465
Jun 11, 2026	9.48	10.05	9.33	9.91	9.91	3.99%	13,028,622
Jun 10, 2026	9.39	10.09	9.32	9.53	9.53	0.26%	13,687,447
Jun 9, 2026	10.37	10.66	9.07	9.51	9.51	-9.04%	17,771,863
Jun 8, 2026	10.30	10.63	9.95	10.45	10.45	4.97%	12,412,480
Jun 5, 2026	10.90	10.90	9.81	9.96	9.96	-11.04%	21,673,586
Jun 4, 2026	11.00	11.41	10.73	11.19	11.19	-0.09%	17,495,286
Jun 3, 2026	11.95	12.35	11.17	11.20	11.20	-8.57%	22,087,695
Jun 2, 2026	12.25	12.70	11.82	12.25	12.25	-1.13%	25,479,583
Jun 1, 2026	11.67	13.00	11.03	12.39	12.39	3.60%	32,254,633
May 29, 2026	12.00	12.10	11.48	11.96	11.96	-2.29%	21,438,054
May 28, 2026	11.40	12.39	11.32	12.24	12.24	7.18%	30,904,202
May 27, 2026	11.55	11.82	11.12	11.42	11.42	-2.23%	20,366,922
May 26, 2026	12.48	12.53	11.27	11.68	11.68	-5.12%	34,034,014
May 22, 2026	11.62	13.39	11.61	12.31	12.31	7.89%	68,053,940
May 21, 2026	10.47	11.45	10.32	11.41	11.41	19.35%	57,198,068
May 20, 2026	9.32	9.66	9.19	9.56	9.56	3.69%	13,615,904
May 19, 2026	9.55	9.77	9.14	9.22	9.22	-5.10%	11,586,652
May 18, 2026	10.50	10.50	9.43	9.72	9.72	-7.52%	18,177,659
May 15, 2026	11.24	11.24	10.50	10.51	10.51	-10.44%	21,801,204
May 14, 2026	10.81	12.32	10.54	11.73	11.73	6.35%	36,851,453
May 13, 2026	11.70	11.72	10.85	11.03	11.03	-6.37%	36,152,641
May 12, 2026	12.70	14.45	11.29	11.78	11.78	15.72%	141,078,796
May 11, 2026	9.49	10.32	9.33	10.18	10.18	6.04%	31,560,924
May 8, 2026	9.82	9.95	9.22	9.60	9.60	-0.31%	12,800,958
May 7, 2026	10.06	10.23	9.37	9.63	9.63	-7.93%	13,437,648
May 6, 2026	9.70	10.53	9.59	10.46	10.46	9.41%	19,566,538
May 5, 2026	9.59	9.62	9.15	9.56	9.56	0.63%	9,078,900
May 4, 2026	9.15	9.88	9.14	9.50	9.50	3.15%	13,368,403
May 1, 2026	9.01	9.23	8.84	9.21	9.21	2.11%	10,240,110
Apr 30, 2026	8.33	9.09	8.19	9.02	9.02	8.94%	11,042,698
Apr 29, 2026	8.52	8.52	7.98	8.28	8.28	-3.38%	11,370,449
Apr 28, 2026	8.83	8.88	8.41	8.57	8.57	-5.82%	8,744,651
Apr 27, 2026	8.82	9.12	8.71	9.10	9.10	1.79%	7,438,709
Apr 24, 2026	9.26	9.27	8.59	8.94	8.94	-1.22%	13,060,032
Apr 23, 2026	9.71	9.90	8.88	9.05	9.05	-8.22%	18,933,580
Apr 22, 2026	9.59	10.17	9.56	9.86	9.86	4.78%	16,293,621
Apr 21, 2026	10.01	10.10	9.39	9.41	9.41	-4.27%	18,006,630
Apr 20, 2026	9.35	9.94	9.28	9.83	9.83	2.72%	19,699,289
Apr 17, 2026	9.57	9.91	9.35	9.57	9.57	1.38%	22,053,546
Apr 16, 2026	9.77	9.79	9.01	9.44	9.44	0.43%	33,663,289
Apr 15, 2026	8.55	9.71	8.41	9.40	9.40	15.91%	43,699,491
Apr 14, 2026	7.60	8.33	7.52	8.11	8.11	11.55%	23,177,433
Apr 13, 2026	6.87	7.30	6.78	7.27	7.27	2.97%	7,159,592
Apr 10, 2026	6.93	7.28	6.87	7.06	7.06	4.13%	7,924,174
Apr 9, 2026	6.86	6.95	6.75	6.78	6.78	-2.16%	5,419,776