Quantum Computing Inc. (QUBT)
NASDAQ: QUBT
· Real-Time Price · USD
15.24
0.13 (0.86%)
At close: Sep 08, 2025, 3:59 PM
15.23
-0.07%
Pre-market: Sep 09, 2025, 07:10 AM EDT
QUBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.00 | 15.30 | 14.71 | 15.24 | 15.24 | 0.86% | 12,459,991 |
| Sep 5, 2025 | 15.08 | 15.68 | 14.78 | 15.11 | 15.11 | 2.37% | 13,657,885 |
| Sep 4, 2025 | 14.61 | 14.94 | 14.20 | 14.76 | 14.76 | 1.44% | 14,041,734 |
| Sep 3, 2025 | 15.21 | 15.31 | 14.35 | 14.55 | 14.55 | -3.32% | 15,887,427 |
| Sep 2, 2025 | 15.25 | 15.48 | 14.31 | 15.05 | 15.05 | -4.63% | 15,814,427 |
| Aug 29, 2025 | 16.05 | 16.17 | 15.39 | 15.78 | 15.78 | -1.99% | 14,528,121 |
| Aug 28, 2025 | 15.10 | 16.17 | 14.70 | 16.10 | 16.10 | 8.71% | 24,575,300 |
| Aug 27, 2025 | 15.21 | 15.38 | 14.81 | 14.81 | 14.81 | -2.76% | 12,380,925 |
| Aug 26, 2025 | 15.04 | 15.37 | 14.85 | 15.23 | 15.23 | 0.13% | 13,995,600 |
| Aug 25, 2025 | 15.74 | 15.91 | 15.17 | 15.21 | 15.21 | -3.92% | 12,581,100 |
| Aug 22, 2025 | 14.59 | 16.09 | 14.30 | 15.83 | 15.83 | 7.76% | 18,144,800 |
| Aug 21, 2025 | 14.51 | 14.76 | 14.37 | 14.69 | 14.69 | 0.48% | 9,110,240 |
| Aug 20, 2025 | 14.70 | 14.83 | 13.72 | 14.62 | 14.62 | -1.62% | 13,602,300 |
| Aug 19, 2025 | 15.82 | 15.95 | 14.79 | 14.86 | 14.86 | -6.54% | 12,138,200 |
| Aug 18, 2025 | 15.27 | 16.25 | 15.04 | 15.90 | 15.90 | 3.79% | 16,871,100 |
| Aug 15, 2025 | 14.89 | 15.65 | 14.63 | 15.32 | 15.32 | -0.39% | 15,982,942 |
| Aug 14, 2025 | 15.79 | 15.81 | 14.97 | 15.38 | 15.38 | -3.94% | 20,320,600 |
| Aug 13, 2025 | 16.55 | 16.89 | 15.50 | 16.01 | 16.01 | -3.55% | 23,012,600 |
| Aug 12, 2025 | 16.41 | 16.61 | 15.85 | 16.60 | 16.60 | 0.85% | 15,063,194 |
| Aug 11, 2025 | 16.06 | 16.79 | 15.92 | 16.46 | 16.46 | 2.05% | 14,002,800 |