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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	19.23	19.18	19.18	19.44	18.7	9.97M
July 09, 2025	19.43	19.14	19.14	20.03	18.56	13.37M
July 08, 2025	20.21	19.35	19.35	20.49	18.96	15.62M
July 07, 2025	20.81	19.88	19.88	21.88	19.52	21.66M
July 03, 2025	20.3	20.66	20.66	21.18	20.16	18.31M
July 02, 2025	18.51	20.65	20.65	20.93	18.21	38.22M
July 01, 2025	18.73	18.64	18.64	19.04	17.93	20.17M
June 30, 2025	17.57	19.17	19.17	19.28	17.14	31.43M
June 27, 2025	17	17.29	17.29	18.36	16.39	38.01M
June 26, 2025	16.98	16.79	16.79	17.48	16.74	13.56M
June 25, 2025	17.94	16.74	16.74	18.43	16.44	18.84M
June 24, 2025	18.17	17.52	17.52	18.19	17.3	19.84M
June 23, 2025	15.9	17.5	17.5	17.79	15.5	41.03M
June 20, 2025	20.06	18.88	18.88	20.34	18.83	31.95M
June 18, 2025	20.24	19.08	19.08	21.57	18.72	43.43M
June 17, 2025	19.87	19.79	19.79	21.05	19.18	47.1M
June 16, 2025	17.36	21.22	21.22	21.74	17.2	65.56M
June 13, 2025	17	16.68	16.68	17.68	16.45	21.01M
June 12, 2025	19.73	17.51	17.51	20.18	17.34	59.84M
June 11, 2025	17.11	18.96	18.96	20.91	16.62	129.98M
June 10, 2025	14.72	15.13	15.13	17.6	14.42	65.29M
June 09, 2025	14.76	14.34	14.34	15.02	13.62	35.62M
June 06, 2025	12.13	13.7	13.7	13.85	11.88	34.67M
June 05, 2025	12.76	11.83	11.83	12.72	11.66	13.73M
June 04, 2025	12.46	12.83	12.83	12.87	12.17	12.83M
June 03, 2025	12.23	12.4	12.4	12.42	11.56	16.38M
June 02, 2025	11.31	11.8	11.8	11.84	10.85	12.21M
May 30, 2025	12.06	11.32	11.32	12.31	11.13	22.05M
May 29, 2025	13.6	12.43	12.43	14.68	12.12	39.52M

Quantum Computing, Inc. (QUBT) NASDAQ