Quantum Computing, Inc. (QUBT) NASDAQ
6.91
+0.1406(+2.08%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.91
+0.1406(+2.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 6.73 | 6.77 | 6.77 | 6.78 | 6.54 | 7.73M |
| April 06, 2026 | 6.84 | 6.86 | 6.86 | 7.08 | 6.78 | 6.25M |
| April 02, 2026 | 6.4 | 6.87 | 6.87 | 6.87 | 6.34 | 7.2M |
| April 01, 2026 | 6.98 | 6.64 | 6.64 | 7.04 | 6.61 | 7.95M |
| March 31, 2026 | 6.46 | 6.85 | 6.85 | 6.94 | 6.46 | 13.32M |
| March 30, 2026 | 6.72 | 6.31 | 6.31 | 6.75 | 6.18 | 8.04M |
| March 27, 2026 | 6.96 | 6.66 | 6.66 | 7.02 | 6.63 | 9.65M |
| March 26, 2026 | 7.11 | 7.12 | 7.12 | 7.39 | 7.1 | 6.86M |
| March 25, 2026 | 7.62 | 7.32 | 7.32 | 7.71 | 7.14 | 8.58M |
| March 24, 2026 | 7.2 | 7.45 | 7.45 | 7.53 | 7.07 | 8.41M |
| March 23, 2026 | 6.98 | 7.34 | 7.34 | 7.39 | 6.93 | 12.07M |
| March 20, 2026 | 7.07 | 6.96 | 6.96 | 7.2 | 6.85 | 9.23M |
| March 19, 2026 | 7.01 | 7.19 | 7.19 | 7.37 | 6.88 | 9.7M |
| March 18, 2026 | 7.48 | 7.25 | 7.25 | 7.51 | 7.2 | 8.45M |
| March 17, 2026 | 7.35 | 7.54 | 7.54 | 7.58 | 7.3 | 8.08M |
| March 16, 2026 | 7.5 | 7.37 | 7.37 | 7.67 | 7.19 | 10.16M |
| March 13, 2026 | 7.51 | 7.3 | 7.3 | 7.69 | 7.28 | 8.21M |
| March 12, 2026 | 7.49 | 7.44 | 7.44 | 7.55 | 7.23 | 11.13M |
| March 11, 2026 | 7.58 | 7.62 | 7.62 | 7.86 | 7.43 | 9.26M |
| March 10, 2026 | 7.74 | 7.6 | 7.6 | 7.95 | 7.56 | 11.72M |
| March 09, 2026 | 7.4 | 7.63 | 7.63 | 7.77 | 7.22 | 11.9M |
| March 06, 2026 | 7.5 | 7.6 | 7.6 | 8.05 | 7.41 | 12.24M |
| March 05, 2026 | 7.98 | 7.72 | 7.72 | 8.07 | 7.58 | 13.95M |
| March 04, 2026 | 7.99 | 8.15 | 8.15 | 8.25 | 7.85 | 12.77M |
| March 03, 2026 | 8.12 | 7.73 | 7.73 | 8.29 | 7.7 | 14.48M |
| March 02, 2026 | 8.09 | 8.59 | 8.59 | 8.61 | 8.04 | 12.17M |
| February 27, 2026 | 8.71 | 8.41 | 8.41 | 8.8 | 8.11 | 12.1M |
| February 26, 2026 | 9.1 | 9.04 | 9.04 | 9.15 | 8.61 | 17.56M |
| February 25, 2026 | 8.22 | 8.68 | 8.68 | 8.94 | 8.09 | 14.68M |
| February 24, 2026 | 7.81 | 8.11 | 8.11 | 8.24 | 7.76 | 8.74M |
| February 23, 2026 | 7.76 | 7.88 | 7.88 | 7.98 | 7.63 | 8.36M |
| February 20, 2026 | 8.16 | 7.9 | 7.9 | 8.3 | 7.85 | 9.11M |
| February 19, 2026 | 8.05 | 8.22 | 8.22 | 8.31 | 7.95 | 7.32M |
| February 18, 2026 | 8.06 | 8.21 | 8.21 | 8.45 | 7.8 | 8.78M |
| February 17, 2026 | 8.31 | 8.05 | 8.05 | 8.37 | 7.91 | 10.52M |
| February 13, 2026 | 8.36 | 8.47 | 8.47 | 8.59 | 7.96 | 11.25M |
| February 12, 2026 | 8.52 | 8.19 | 8.19 | 8.52 | 7.92 | 12.29M |
| February 11, 2026 | 9.23 | 8.54 | 8.54 | 9.23 | 8.23 | 13.58M |
| February 10, 2026 | 9.35 | 8.96 | 8.96 | 9.68 | 8.89 | 10.7M |
| February 09, 2026 | 9.32 | 9.44 | 9.44 | 9.58 | 8.97 | 12.79M |
| February 06, 2026 | 8.29 | 9.43 | 9.43 | 9.66 | 8.24 | 20.86M |
| February 05, 2026 | 8.74 | 7.81 | 7.81 | 8.89 | 7.7 | 19.14M |
| February 04, 2026 | 9.54 | 9.13 | 9.13 | 9.54 | 8.62 | 14.7M |
| February 03, 2026 | 9.57 | 9.65 | 9.65 | 9.73 | 9.13 | 15.3M |
| February 02, 2026 | 9.27 | 9.34 | 9.34 | 9.37 | 8.99 | 11.54M |
| January 30, 2026 | 10.06 | 9.27 | 9.27 | 10.24 | 9 | 20.02M |
| January 29, 2026 | 11.01 | 10.18 | 10.18 | 11.04 | 10.11 | 17.31M |
| January 28, 2026 | 11.31 | 11.13 | 11.13 | 11.53 | 10.97 | 11.77M |
| January 27, 2026 | 10.98 | 11.31 | 11.31 | 11.43 | 10.82 | 10.87M |
| January 26, 2026 | 11.45 | 10.84 | 10.84 | 11.46 | 10.74 | 14.36M |
| January 23, 2026 | 12.1 | 11.46 | 11.46 | 12.12 | 11.15 | 17.53M |
| January 22, 2026 | 11.78 | 12 | 12 | 12.49 | 11.7 | 18.34M |
| January 21, 2026 | 12.18 | 11.64 | 11.64 | 12.62 | 10.82 | 28.32M |
| January 20, 2026 | 12.14 | 11.93 | 11.93 | 12.95 | 11.88 | 21.12M |
| January 16, 2026 | 12.32 | 12.7 | 12.7 | 13.2 | 12.07 | 21.21M |
| January 15, 2026 | 12.98 | 12.18 | 12.18 | 13.31 | 12.16 | 23.41M |
| January 14, 2026 | 11.67 | 12.51 | 12.51 | 12.54 | 11.48 | 18.11M |
| January 13, 2026 | 12.24 | 11.69 | 11.69 | 12.4 | 11.46 | 14.82M |
| January 12, 2026 | 11.68 | 12.11 | 12.11 | 12.13 | 11.37 | 14.87M |
| January 09, 2026 | 12.04 | 11.72 | 11.72 | 12.69 | 11.65 | 17.45M |