Quantum Computing, Inc. - QUBT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	21.75	24.62	24.62	25.84	20.91	117.76M
October 02, 2025	19.31	19.98	19.98	20.46	19.21	46.24M
October 01, 2025	18.32	18.97	18.97	19.68	18	20.1M
September 30, 2025	18.84	18.41	18.41	19.29	18.21	20.59M
September 29, 2025	20.7	18.85	18.85	21.3	18.68	32.79M
September 26, 2025	20.55	20.15	20.15	23.44	19.76	54.02M
September 25, 2025	20.39	20.58	20.58	21.18	19.21	45.36M
September 24, 2025	21.92	21.41	21.41	22.45	20	39.65M
September 23, 2025	21.01	21.41	21.41	22.24	19.92	49.91M
September 22, 2025	20.33	20.21	20.21	20.92	18.41	80.68M
September 19, 2025	18.19	23.27	23.27	23.98	18.18	96.96M
September 18, 2025	18.48	18.35	18.35	19.25	17.78	42.68M
September 17, 2025	16.73	17.71	17.71	18.02	16.59	33.89M
September 16, 2025	16.92	16.87	16.87	17.07	15.76	29.19M
September 15, 2025	17.22	16.84	16.84	17.48	16.56	19.58M
September 12, 2025	16	17.01	17.01	17.26	15.86	28.71M
September 11, 2025	15.37	15.89	15.89	16.01	15.12	14.3M
September 10, 2025	16.15	15.41	15.41	16.28	15.3	19.42M
September 09, 2025	15.25	16.2	16.2	16.23	15.09	17.44M
September 08, 2025	15	15.24	15.24	15.3	14.71	12.55M
September 05, 2025	15.08	15.11	15.11	15.68	14.78	13.63M
September 04, 2025	14.61	14.76	14.76	14.94	14.2	13.95M
September 03, 2025	15.2	14.56	14.56	15.31	14.35	15.25M
September 02, 2025	15.25	15.05	15.06	15.48	14.31	15.71M
August 29, 2025	16.01	15.78	15.78	16.17	15.39	14.48M
August 28, 2025	15.1	16.1	16.1	16.17	14.7	24.39M
August 27, 2025	15.2	14.81	14.81	15.38	14.81	12.17M
August 26, 2025	15.04	15.23	15.23	15.37	14.85	14M
August 25, 2025	15.74	15.21	15.21	15.91	15.17	12.58M
August 22, 2025	14.59	15.83	15.83	16.09	14.3	18.02M
August 21, 2025	14.52	14.69	14.69	14.76	14.37	8.36M
August 20, 2025	14.7	14.62	14.62	14.83	13.72	12.84M
August 19, 2025	15.82	14.86	14.86	15.95	14.79	12.04M
August 18, 2025	15.27	15.9	15.9	16.25	15.04	16.87M
August 15, 2025	14.89	15.33	15.33	15.65	14.63	15.92M
August 14, 2025	15.79	15.38	15.38	15.81	14.97	18.77M
August 13, 2025	16.55	16.01	16.01	16.89	15.51	21.39M
August 12, 2025	16.41	16.6	16.6	16.61	15.85	14.08M
August 11, 2025	16.06	16.46	16.46	16.79	15.92	14M
August 08, 2025	15.98	16.14	16.14	16.58	15.77	12.3M
August 07, 2025	15.99	15.76	15.76	16.42	15.58	12.06M
August 06, 2025	16.79	16.17	16.18	16.89	15.86	11.72M
August 05, 2025	16.47	16.9	16.9	17.24	15.78	30.78M
August 04, 2025	14.93	15.6	15.6	15.79	14.71	12.42M
August 01, 2025	14.2	14.8	14.8	14.87	13.97	12.27M
July 31, 2025	15.25	14.84	14.84	15.79	14.76	14.71M
July 30, 2025	15.3	14.73	14.73	15.58	14.63	11.6M
July 29, 2025	16.03	15.37	15.37	16.43	15.16	12.91M
July 28, 2025	16.98	16.15	16.15	17.18	15.93	12.7M
July 25, 2025	16.97	16.72	16.72	17.09	16.42	10.12M
July 24, 2025	17.24	16.95	16.95	17.34	16.82	13.09M
July 23, 2025	17.16	17.47	17.47	17.5	16.72	15.53M
July 22, 2025	18.23	16.81	16.81	18.23	16.27	19.83M
July 21, 2025	19.6	17.85	17.85	19.82	17.79	24.28M
July 18, 2025	19.82	19.51	19.51	20.1	18.78	21.89M
July 17, 2025	18.5	19.76	19.76	19.91	18.42	24.85M
July 16, 2025	18.02	18.4	18.4	18.58	17.62	20.71M
July 15, 2025	19.03	17.67	17.67	19.09	17.43	33.37M
July 14, 2025	17.9	18.94	18.94	19.12	17.54	16.92M
July 11, 2025	18.9	17.43	17.43	19.55	17.38	16.68M

Quantum Computing, Inc. (QUBT) NASDAQ