Quantum Computing Inc. QUBT
NASDAQ · United States · Technology Services
$8.45-0.01 (-0.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.45 | -0.12% | $8.54 | $8.83 | $8.44 | 5.59M |
| 2026-09-29 | $8.46 | -1.28% | $8.77 | $8.77 | $8.45 | 4.55M |
| 2026-09-28 | $8.57 | -4.35% | $8.82 | $9.01 | $8.52 | 6.67M |
| 2026-09-25 | $8.96 | -2.18% | $9.06 | $9.28 | $8.93 | 8.08M |
| 2026-09-24 | $9.16 | +0.44% | $8.86 | $9.29 | $8.86 | 9.81M |
| 2026-09-23 | $9.12 | +0.44% | $9.67 | $9.76 | $9.05 | 14.94M |
| 2026-09-22 | $9.08 | +1.34% | $9.08 | $9.10 | $8.87 | 6.69M |
| 2026-09-21 | $8.96 | +2.99% | $9.00 | $9.13 | $8.85 | 8.41M |
| 2026-09-18 | $8.70 | +3.08% | $8.61 | $8.73 | $8.26 | 9.77M |
| 2026-09-17 | $8.44 | +5.50% | $8.29 | $8.54 | $8.18 | 7.65M |
| 2026-09-16 | $8.00 | +2.04% | $7.89 | $8.05 | $7.79 | 5.19M |
| 2026-09-15 | $7.84 | -1.63% | $7.82 | $8.04 | $7.78 | 4.79M |
| 2026-09-14 | $7.97 | -0.25% | $7.63 | $8.17 | $7.63 | 5.54M |
| 2026-09-11 | $7.99 | +2.17% | $7.94 | $8.14 | $7.82 | 4.77M |
| 2026-09-10 | $7.82 | -2.74% | $7.92 | $8.06 | $7.77 | 6.47M |
| 2026-09-09 | $8.04 | -2.19% | $8.11 | $8.31 | $8.03 | 5.29M |
| 2026-09-08 | $8.22 | +2.62% | $8.33 | $8.60 | $8.21 | 10.19M |
| 2026-09-04 | $8.01 | +0.63% | $7.93 | $8.03 | $7.84 | 3.67M |
| 2026-09-03 | $7.96 | +1.53% | $7.89 | $8.07 | $7.87 | 4.70M |
| 2026-09-02 | $7.84 | -0.76% | $7.81 | $8.00 | $7.80 | 7.06M |
| 2026-09-01 | $7.90 | -4.01% | $8.00 | $8.12 | $7.83 | 5.89M |
| 2026-08-31 | $8.23 | +0.98% | $8.10 | $8.35 | $8.08 | 4.54M |
| 2026-08-28 | $8.15 | -5.78% | $8.52 | $8.64 | $8.07 | 7.54M |
| 2026-08-27 | $8.65 | +3.59% | $8.61 | $8.78 | $8.42 | 7.49M |
| 2026-08-26 | $8.35 | -1.30% | $8.43 | $8.58 | $8.29 | 4.97M |
| 2026-08-25 | $8.46 | +2.67% | $8.45 | $8.62 | $8.22 | 5.64M |
| 2026-08-24 | $8.24 | -7.62% | $8.62 | $8.72 | $8.18 | 8.45M |
| 2026-08-21 | $8.92 | +9.58% | $8.24 | $8.95 | $8.24 | 13.92M |
| 2026-08-20 | $8.14 | -3.33% | $8.47 | $8.56 | $8.03 | 8.05M |
| 2026-08-19 | $8.42 | -1.17% | $8.36 | $8.50 | $8.14 | 6.60M |
| 2026-08-18 | $8.52 | -5.86% | $8.50 | $8.94 | $8.45 | 7.45M |
| 2026-08-17 | $9.05 | +0.44% | $8.92 | $9.18 | $8.73 | 6.94M |
| 2026-08-14 | $9.01 | +1.01% | $8.79 | $9.10 | $8.76 | 7.29M |
| 2026-08-13 | $8.92 | 0.00% | $8.87 | $9.26 | $8.78 | 9.70M |
| 2026-08-12 | $8.92 | -0.34% | $9.15 | $9.24 | $8.77 | 7.84M |
| 2026-08-11 | $8.95 | +0.22% | $9.16 | $9.16 | $8.70 | 8.83M |
| 2026-08-10 | $8.93 | -2.72% | $9.17 | $9.24 | $8.86 | 9.71M |
| 2026-08-07 | $9.18 | +4.62% | $8.94 | $9.20 | $8.75 | 9.18M |
| 2026-08-06 | $8.77 | -1.18% | $8.52 | $8.97 | $8.47 | 5.81M |
| 2026-08-05 | $8.88 | -3.79% | $9.12 | $9.23 | $8.85 | 6.21M |
| 2026-08-04 | $9.23 | +5.61% | $8.98 | $9.35 | $8.92 | 12.95M |
| 2026-08-03 | $8.74 | +7.90% | $8.10 | $8.74 | $8.00 | 10.06M |
| 2026-07-31 | $8.10 | +1.00% | $8.17 | $8.39 | $7.92 | 10.48M |
| 2026-07-30 | $8.02 | +9.86% | $7.61 | $8.04 | $7.53 | 8.42M |
| 2026-07-29 | $7.30 | -5.44% | $7.60 | $7.80 | $7.30 | 8.51M |
| 2026-07-28 | $7.72 | -3.02% | $7.75 | $7.88 | $7.30 | 8.66M |
| 2026-07-27 | $7.96 | +7.13% | $7.73 | $8.17 | $7.68 | 10.49M |
| 2026-07-24 | $7.43 | -5.47% | $7.85 | $7.88 | $7.41 | 7.30M |
| 2026-07-23 | $7.86 | -0.63% | $7.76 | $8.08 | $7.70 | 6.24M |
| 2026-07-22 | $7.91 | -3.77% | $8.19 | $8.26 | $7.80 | 8.27M |
| 2026-07-21 | $8.22 | +3.79% | $8.07 | $8.26 | $7.95 | 8.54M |
| 2026-07-20 | $7.92 | +1.54% | $7.86 | $8.05 | $7.72 | 8.53M |
| 2026-07-17 | $7.80 | +2.09% | $7.47 | $8.08 | $7.41 | 10.57M |
| 2026-07-16 | $7.64 | -4.98% | $7.95 | $7.99 | $7.54 | 10.01M |
| 2026-07-15 | $8.04 | -3.37% | $8.30 | $8.49 | $7.91 | 7.39M |
| 2026-07-14 | $8.32 | +4.00% | $8.18 | $8.32 | $8.05 | 7.54M |
| 2026-07-13 | $8.00 | -7.62% | $8.50 | $8.51 | $7.92 | 11.15M |
| 2026-07-10 | $8.66 | -5.36% | $9.18 | $9.23 | $8.60 | 8.46M |
| 2026-07-09 | $9.15 | +4.57% | $8.80 | $9.33 | $8.75 | 8.76M |
| 2026-07-08 | $8.75 | +0.69% | $8.52 | $8.90 | $8.49 | 8.23M |
| 2026-07-07 | $8.69 | -7.26% | $9.15 | $9.18 | $8.48 | 13.86M |
| 2026-07-06 | $9.37 | +3.54% | $9.09 | $9.57 | $9.00 | 8.62M |
| 2026-07-02 | $9.05 | -4.03% | $9.55 | $9.88 | $8.94 | 12.07M |
| 2026-07-01 | $9.43 | -2.78% | $9.69 | $10.02 | $9.41 | 11.49M |
| 2026-06-30 | $9.70 | -2.22% | $9.69 | $9.88 | $9.44 | 11.54M |
| 2026-06-29 | $9.92 | +8.06% | $9.35 | $10.10 | $9.17 | 17.16M |
| 2026-06-26 | $9.18 | +0.99% | $8.95 | $9.38 | $8.83 | 16.35M |
| 2026-06-25 | $9.09 | -6.29% | $10.05 | $10.19 | $9.00 | 14.92M |
| 2026-06-24 | $9.70 | -7.53% | $10.27 | $10.35 | $9.61 | 19.05M |
| 2026-06-23 | $10.49 | -0.47% | $10.39 | $11.23 | $10.21 | 22.84M |
| 2026-06-22 | $10.54 | -2.04% | $10.55 | $11.30 | $10.44 | 17.24M |
| 2026-06-18 | $10.76 | +10.13% | $10.23 | $10.81 | $9.88 | 21.44M |
| 2026-06-17 | $9.77 | -3.46% | $10.31 | $10.44 | $9.68 | 12.93M |
| 2026-06-16 | $10.12 | -8.83% | $10.84 | $10.93 | $9.99 | 16.58M |
| 2026-06-15 | $11.10 | +11.78% | $10.74 | $11.52 | $10.60 | 24.70M |
| 2026-06-12 | $9.93 | +0.20% | $10.01 | $10.49 | $9.68 | 12.38M |
| 2026-06-11 | $9.91 | +3.99% | $9.48 | $10.05 | $9.33 | 13.03M |
| 2026-06-10 | $9.53 | +0.26% | $9.39 | $10.09 | $9.32 | 13.69M |
| 2026-06-09 | $9.51 | -9.04% | $10.37 | $10.66 | $9.06 | 17.77M |
| 2026-06-08 | $10.45 | +4.97% | $10.30 | $10.63 | $9.95 | 12.41M |
| 2026-06-05 | $9.95 | -11.04% | $10.90 | $10.90 | $9.81 | 21.67M |
| 2026-06-04 | $11.19 | -0.09% | $11.00 | $11.41 | $10.73 | 17.50M |
| 2026-06-03 | $11.20 | -8.57% | $11.95 | $12.35 | $11.17 | 22.09M |
| 2026-06-02 | $12.25 | -1.13% | $12.24 | $12.70 | $11.82 | 25.48M |
| 2026-06-01 | $12.39 | +3.60% | $11.67 | $13.00 | $11.03 | 32.25M |
| 2026-05-29 | $11.96 | -2.29% | $12.00 | $12.10 | $11.48 | 21.44M |
| 2026-05-28 | $12.24 | +7.18% | $11.40 | $12.39 | $11.32 | 30.90M |
| 2026-05-27 | $11.42 | -2.23% | $11.55 | $11.82 | $11.12 | 20.37M |
| 2026-05-26 | $11.68 | -5.12% | $12.48 | $12.53 | $11.27 | 34.03M |
| 2026-05-22 | $12.31 | +7.89% | $11.61 | $13.39 | $11.61 | 68.05M |