Quantum Computing Inc. (QUBT)
10.35
2.92 (39.30%)
At close: Jan 15, 2025, 11:14 AM
QUBT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.15 | 8.05 | 6.59 | 7.43 | 0.91 | 13.96% | 42,109,554 |
| Jan 13, 2025 | 8.01 | 8.58 | 6.41 | 6.52 | -2.46 | -27.39% | 36,703,400 |
| Jan 10, 2025 | 10.27 | 10.45 | 8.80 | 8.98 | -0.93 | -9.38% | 30,083,000 |
| Jan 8, 2025 | 11.70 | 12.73 | 8.50 | 9.91 | -7.58 | -43.34% | 75,349,211 |
| Jan 7, 2025 | 17.97 | 18.10 | 16.37 | 17.49 | -0.60 | -3.32% | 35,612,500 |
| Jan 6, 2025 | 17.30 | 20.36 | 16.66 | 18.09 | 0.59 | 3.37% | 43,227,009 |
| Jan 3, 2025 | 17.99 | 19.20 | 16.98 | 17.50 | -1.26 | -6.72% | 22,526,347 |
| Jan 2, 2025 | 16.69 | 18.77 | 15.20 | 18.76 | 2.21 | 13.35% | 24,714,912 |
| Dec 31, 2024 | 18.26 | 18.34 | 16.01 | 16.55 | -1.99 | -10.73% | 17,976,502 |
| Dec 30, 2024 | 17.72 | 18.79 | 16.74 | 18.54 | 0.19 | 1.04% | 21,619,900 |
| Dec 27, 2024 | 20.23 | 21.75 | 17.63 | 18.35 | -0.89 | -4.63% | 46,438,329 |
| Dec 26, 2024 | 16.72 | 19.46 | 16.22 | 19.24 | 2.14 | 12.51% | 41,154,900 |
| Dec 24, 2024 | 17.86 | 18.00 | 16.31 | 17.10 | -1.09 | -5.99% | 26,601,416 |
| Dec 23, 2024 | 19.85 | 19.95 | 16.92 | 18.19 | 0.57 | 3.23% | 57,540,100 |
| Dec 20, 2024 | 14.47 | 19.88 | 13.81 | 17.62 | 2.48 | 16.38% | 128,598,800 |
| Dec 19, 2024 | 22.00 | 22.00 | 13.57 | 15.14 | -10.54 | -41.04% | 122,452,800 |
| Dec 18, 2024 | 19.22 | 27.15 | 17.60 | 25.68 | 8.89 | 52.95% | 231,028,428 |
| Dec 17, 2024 | 14.19 | 18.06 | 12.60 | 16.79 | 5.71 | 51.53% | 193,979,900 |
| Dec 16, 2024 | 7.10 | 12.28 | 6.83 | 11.08 | 4.37 | 65.13% | 114,580,045 |
| Dec 13, 2024 | 6.42 | 7.05 | 6.01 | 6.71 | 0.35 | 5.50% | 19,023,146 |
| Dec 12, 2024 | 6.44 | 7.10 | 6.33 | 6.36 | -0.04 | -0.63% | 17,273,300 |
| Dec 11, 2024 | 7.11 | 7.38 | 5.83 | 6.40 | -1.22 | -16.01% | 34,069,500 |
| Dec 10, 2024 | 7.12 | 8.35 | 7.03 | 7.62 | 0.15 | 2.01% | 25,261,810 |
| Dec 9, 2024 | 8.58 | 8.67 | 7.00 | 7.47 | -0.46 | -5.80% | 21,018,800 |
| Dec 6, 2024 | 7.49 | 8.85 | 7.26 | 7.93 | 0.67 | 9.23% | 33,811,600 |
| Dec 5, 2024 | 6.95 | 7.90 | 6.52 | 7.26 | 0.25 | 3.57% | 23,210,712 |
| Dec 4, 2024 | 6.21 | 7.20 | 5.95 | 7.01 | 0.84 | 13.61% | 19,617,720 |
| Dec 3, 2024 | 5.97 | 6.46 | 5.15 | 6.17 | 0.06 | 0.98% | 22,151,935 |
| Dec 2, 2024 | 7.33 | 7.56 | 6.11 | 6.11 | -0.95 | -13.46% | 21,941,247 |
| Nov 29, 2024 | 6.35 | 7.22 | 6.15 | 7.06 | 0.31 | 4.59% | 24,711,430 |
| Nov 27, 2024 | 7.00 | 7.70 | 5.89 | 6.75 | 0.10 | 1.50% | 48,035,200 |
| Nov 26, 2024 | 6.42 | 7.30 | 6.14 | 6.65 | -1.05 | -13.64% | 45,862,311 |
| Nov 25, 2024 | 7.47 | 9.20 | 6.52 | 7.70 | 1.60 | 26.23% | 134,901,800 |
| Nov 22, 2024 | 5.03 | 6.40 | 4.51 | 6.10 | 1.34 | 28.15% | 98,807,327 |
| Nov 21, 2024 | 4.24 | 5.31 | 4.03 | 4.76 | 1.08 | 29.35% | 134,168,600 |
| Nov 20, 2024 | 2.96 | 3.80 | 2.85 | 3.68 | 1.14 | 44.88% | 106,063,100 |
| Nov 19, 2024 | 2.52 | 2.75 | 2.44 | 2.54 | 0.15 | 6.28% | 25,364,200 |
| Nov 18, 2024 | 2.99 | 3.00 | 2.22 | 2.39 | -0.71 | -22.90% | 25,322,625 |
| Nov 15, 2024 | 2.93 | 3.21 | 2.53 | 3.10 | -1.30 | -29.55% | 53,358,100 |
| Nov 14, 2024 | 3.67 | 4.69 | 3.23 | 4.40 | 1.74 | 65.41% | 232,619,415 |
| Nov 13, 2024 | 1.44 | 3.42 | 1.41 | 2.66 | 1.28 | 92.75% | 102,171,900 |
| Nov 12, 2024 | 1.37 | 1.39 | 1.26 | 1.38 | -0.03 | -2.13% | 2,628,700 |
| Nov 11, 2024 | 1.50 | 1.56 | 1.35 | 1.41 | -0.02 | -1.40% | 4,210,624 |
| Nov 8, 2024 | 1.35 | 1.50 | 1.24 | 1.43 | 0.08 | 5.93% | 6,860,711 |
| Nov 7, 2024 | 1.08 | 1.38 | 1.08 | 1.35 | 0.27 | 25.00% | 7,957,045 |
| Nov 6, 2024 | 1.24 | 1.24 | 1.03 | 1.08 | -0.08 | -6.90% | 3,207,500 |
| Nov 5, 2024 | 1.03 | 1.17 | 1.03 | 1.16 | 0.11 | 10.48% | 1,924,926 |
| Nov 4, 2024 | 1.15 | 1.15 | 1.03 | 1.05 | -0.08 | -7.08% | 2,369,500 |
| Nov 1, 2024 | 1.11 | 1.20 | 1.10 | 1.13 | 0.01 | 0.89% | 1,904,936 |
| Oct 31, 2024 | 1.26 | 1.29 | 1.06 | 1.12 | -0.13 | -10.40% | 4,102,900 |