Quantum Computing Inc. (QUBT)
NASDAQ: QUBT
· Real-Time Price · USD
24.62
4.64 (23.22%)
At close: Oct 03, 2025, 3:59 PM
24.58
-0.16%
After-hours: Oct 03, 2025, 06:34 PM EDT
QUBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 19.31 | 20.46 | 19.21 | 19.98 | 19.98 | 5.32% | 46,239,717 |
| Oct 1, 2025 | 18.34 | 19.68 | 18.00 | 18.97 | 18.97 | 3.04% | 20,377,000 |
| Sep 30, 2025 | 18.85 | 19.29 | 18.21 | 18.41 | 18.41 | -2.33% | 20,906,600 |
| Sep 29, 2025 | 20.70 | 21.30 | 18.68 | 18.85 | 18.85 | -6.45% | 32,791,800 |
| Sep 26, 2025 | 20.55 | 23.44 | 19.76 | 20.15 | 20.15 | -2.09% | 54,799,900 |
| Sep 25, 2025 | 20.40 | 21.18 | 19.21 | 20.58 | 20.58 | -3.88% | 46,061,104 |
| Sep 24, 2025 | 21.92 | 22.45 | 20.00 | 21.41 | 21.41 | 0.00% | 41,305,336 |
| Sep 23, 2025 | 21.01 | 22.24 | 19.92 | 21.41 | 21.41 | 5.94% | 50,557,946 |
| Sep 22, 2025 | 20.33 | 20.92 | 18.41 | 20.21 | 20.21 | -13.15% | 80,679,923 |
| Sep 19, 2025 | 18.19 | 23.98 | 18.18 | 23.27 | 23.27 | 26.81% | 98,556,700 |
| Sep 18, 2025 | 18.48 | 19.25 | 17.78 | 18.35 | 18.35 | 3.61% | 42,934,200 |
| Sep 17, 2025 | 16.73 | 18.02 | 16.59 | 17.71 | 17.71 | 4.98% | 35,448,100 |
| Sep 16, 2025 | 16.92 | 17.07 | 15.76 | 16.87 | 16.87 | 0.18% | 29,370,306 |
| Sep 15, 2025 | 17.22 | 17.48 | 16.56 | 16.84 | 16.84 | -1.00% | 19,579,740 |
| Sep 12, 2025 | 16.00 | 17.26 | 15.86 | 17.01 | 17.01 | 7.05% | 28,710,000 |
| Sep 11, 2025 | 15.37 | 16.01 | 15.12 | 15.89 | 15.89 | 3.11% | 14,810,400 |
| Sep 10, 2025 | 16.15 | 16.28 | 15.30 | 15.41 | 15.41 | -4.88% | 19,483,501 |
| Sep 9, 2025 | 15.25 | 16.23 | 15.09 | 16.20 | 16.20 | 6.30% | 17,597,241 |
| Sep 8, 2025 | 15.00 | 15.30 | 14.71 | 15.24 | 15.24 | 0.86% | 12,545,400 |
| Sep 5, 2025 | 15.08 | 15.68 | 14.78 | 15.11 | 15.11 | 2.37% | 13,657,900 |
Page 1 of 136