Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.00	12.10	11.48	11.96	11.96	-2.29%	21,233,386
May 28, 2026	11.40	12.39	11.32	12.24	12.24	7.18%	30,550,398
May 27, 2026	11.55	11.82	11.12	11.42	11.42	-2.23%	20,129,589
May 26, 2026	12.48	12.53	11.27	11.68	11.68	-5.12%	33,720,167
May 22, 2026	11.62	13.39	11.61	12.31	12.31	7.89%	67,480,867
May 21, 2026	10.47	11.45	10.32	11.41	11.41	19.35%	55,359,644
May 20, 2026	9.32	9.66	9.19	9.56	9.56	3.69%	13,452,178
May 19, 2026	9.55	9.77	9.14	9.22	9.22	-5.10%	11,408,159
May 18, 2026	10.50	10.50	9.43	9.72	9.72	-7.52%	18,034,652
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
Apr 8, 2026	7.38	7.48	6.85	6.93	6.93	2.36%	8,430,985
Apr 7, 2026	6.73	6.78	6.54	6.77	6.77	-1.31%	8,096,201
Apr 6, 2026	6.84	7.08	6.78	6.86	6.86	-0.15%	6,271,964
Apr 2, 2026	6.40	6.87	6.34	6.87	6.87	3.46%	7,255,472
Apr 1, 2026	6.97	7.04	6.61	6.64	6.64	-3.07%	8,064,565
Mar 31, 2026	6.46	6.94	6.46	6.85	6.85	8.56%	13,443,309
Mar 30, 2026	6.72	6.75	6.18	6.31	6.31	-5.26%	8,288,567
Mar 27, 2026	6.96	7.02	6.63	6.66	6.66	-6.46%	9,791,189
Mar 26, 2026	7.11	7.39	7.10	7.12	7.12	-2.73%	6,903,380
Mar 25, 2026	7.62	7.71	7.14	7.32	7.32	-1.74%	8,600,776
Mar 24, 2026	7.20	7.53	7.07	7.45	7.45	1.50%	8,544,534
Mar 23, 2026	6.98	7.39	6.93	7.34	7.34	5.46%	12,101,794
Mar 20, 2026	7.07	7.20	6.85	6.96	6.96	-3.20%	9,311,141
Mar 19, 2026	7.01	7.37	6.88	7.19	7.19	-0.83%	9,823,637