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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	11.73	11.42	11.42	11.75	11.18	7.82M
December 23, 2025	11.97	11.73	11.73	12.49	11.58	16.1M
December 22, 2025	10.94	12.29	12.29	12.55	10.88	28.65M
December 19, 2025	10.31	10.89	10.89	11.03	10.27	22.25M
December 18, 2025	10.57	10.34	10.34	10.86	10.13	13.79M
December 17, 2025	11.18	10.22	10.22	11.42	10.14	19.09M
December 16, 2025	10.8	11.27	11.27	11.32	10.76	14.86M
December 15, 2025	12.03	10.91	10.91	12.07	10.86	18.68M
December 12, 2025	12.65	12.05	12.05	13.02	11.99	17.88M
December 11, 2025	12.26	12.83	12.83	12.92	11.97	12.55M
December 10, 2025	13	12.55	12.55	13.03	12.24	20.09M
December 09, 2025	12.87	13.21	13.21	13.4	12.56	15.02M
December 08, 2025	13.1	13.01	13.01	13.26	12.53	17.19M
December 05, 2025	13.29	12.84	12.84	13.43	12.73	20.72M
December 04, 2025	11.89	13.58	13.58	13.64	11.76	28.83M
December 03, 2025	11	12.06	12.06	12.18	10.68	17.72M
December 02, 2025	11.02	11	11	11.45	10.93	13.24M
December 01, 2025	11.32	10.95	10.95	11.36	10.92	14.04M
November 28, 2025	11.56	11.7	11.7	11.98	11.42	9.24M
November 26, 2025	11.69	11.46	11.46	11.8	11.17	14.8M
November 25, 2025	11.28	11.6	11.6	11.81	10.79	19.65M
November 24, 2025	10.27	11.49	11.49	11.59	10.18	22.87M
November 21, 2025	10.38	10.2	10.2	10.52	9.5	24.97M
November 20, 2025	12.09	10.27	10.27	12.23	10.21	33.75M
November 19, 2025	12.5	11.56	11.56	12.68	11.35	31.05M
November 18, 2025	11.29	12.34	12.34	13.07	11.24	64.05M
November 17, 2025	11.71	11.5	11.5	12.25	10.91	71.38M
November 14, 2025	9.61	10.64	10.64	11.18	9.54	30.83M
November 13, 2025	10.77	10.03	10.03	10.85	9.86	27.7M
November 12, 2025	12	11.14	11.14	12.06	11.02	24.66M
November 11, 2025	12.42	11.93	11.93	12.6	11.74	27.27M
November 10, 2025	13.45	12.7	12.7	13.56	12.62	21.55M
November 07, 2025	12.69	12.86	12.86	12.86	11.6	27.2M
November 06, 2025	14.15	13.15	13.15	14.16	12.91	20.78M
November 05, 2025	14.12	14.19	14.19	14.35	13.33	19.68M
November 04, 2025	14.78	13.71	13.71	15.09	13.71	24.62M
November 03, 2025	16.64	15.39	15.39	16.65	15.31	29.72M
October 31, 2025	15.31	16.71	16.71	16.79	15.17	41.17M
October 30, 2025	15.14	14.97	14.97	15.49	14.7	22.66M
October 29, 2025	15.01	15.54	15.54	15.68	14.72	35.37M
October 28, 2025	15.78	14.92	14.92	16.2	14.9	40.32M
October 27, 2025	16.08	15.72	15.72	16.71	15.68	45.41M
October 24, 2025	16.7	15.53	15.53	17.35	15.52	37.06M
October 23, 2025	16.81	15.94	15.94	16.82	15.37	54.67M
October 22, 2025	15.4	14.87	14.87	15.69	13.88	49.69M
October 21, 2025	17.31	16	16	17.4	15.55	45.71M
October 20, 2025	18.74	17.28	17.28	18.88	17.18	39.17M
October 17, 2025	18.63	18.33	18.33	19.11	17.78	40.31M
October 16, 2025	21.35	18.74	18.74	21.44	18.48	46.59M
October 15, 2025	23.22	21.23	21.23	23.79	20.57	52.35M
October 14, 2025	21.21	21.78	21.78	23.34	20.13	53.58M
October 13, 2025	19.94	21.46	21.46	21.5	19.44	44.07M
October 10, 2025	21.58	19.02	19.02	21.76	19.01	51.04M
October 09, 2025	21.2	21.32	21.32	21.41	20.38	43.23M
October 08, 2025	22.03	20.82	20.82	22.74	20.22	48.8M
October 07, 2025	23.88	22.01	22.01	23.88	21	68.76M
October 06, 2025	21.65	22.16	22.16	23.39	20.93	102.07M
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

Quantum Computing, Inc. (QUBT) NASDAQ