Dark

QUBT
Quantum Computing Inc. Common
stock NASDAQ

At Close

Jul 17, 2026 3:59:59 PM EDT

7.80USD+2.160%(+0.16)10,574,293

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:29:30 AM EDT

7.45USD-2.487%(-0.19)107,529

After-hours

Jul 17, 2026 4:57:30 PM EDT

7.77USD-0.448%(-0.03)690,188

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-17	7.4650	8.080000	7.41000	7.8000	+2.094%	10,574,293	0.000%
2026-07-16	7.9550	7.995000	7.54000	7.6400	-4.975%	10,010,030	+2.094%
2026-07-15	8.3000	8.495000	7.91000	8.0400	-3.365%	7,389,742	-2.985%
2026-07-14	8.1800	8.320000	8.05000	8.3200	+4.000%	7,440,075	-6.250%
2026-07-13	8.5000	8.510000	7.92370	8.0000	-7.621%	11,149,200	-2.500%
2026-07-10	9.1800	9.230000	8.59500	8.6600	-5.355%	8,458,705	-9.931%
2026-07-09	8.8000	9.330000	8.75000	9.1500	+4.571%	8,755,379	-14.754%
2026-07-08	8.5250	8.900000	8.49500	8.7500	+0.690%	8,226,765	-10.857%
2026-07-07	9.1500	9.180000	8.47500	8.6900	-7.257%	13,855,064	-10.242%
2026-07-06	9.0900	9.570000	9.00000	9.3700	+3.536%	8,618,581	-16.756%
2026-07-02	9.5450	9.875000	8.94000	9.0500	-4.030%	12,099,109	-13.812%
2026-07-01	9.6900	10.020000	9.41000	9.4300	-2.784%	11,491,000	-17.285%
2026-06-30	9.6900	9.880000	9.44000	9.7000	-2.218%	11,542,047	-19.588%
2026-06-29	9.3450	10.100000	9.17000	9.9200	+8.061%	17,158,196	-21.371%
2026-06-26	8.9500	9.380000	8.83000	9.1800	+0.990%	16,345,325	-15.033%
2026-06-25	10.0500	10.190000	9.00000	9.0900	-6.289%	14,920,118	-14.191%
2026-06-24	10.2700	10.353000	9.61000	9.7000	-7.531%	19,047,119	-19.588%
2026-06-23	10.3900	11.230000	10.21000	10.4900	-0.474%	22,835,494	-25.643%
2026-06-22	10.5500	11.300000	10.44500	10.5400	-2.045%	17,242,267	-25.996%
2026-06-18	10.2300	10.810000	9.88000	10.7600	+10.133%	21,444,480	-27.509%
2026-06-17	10.3100	10.435000	9.68000	9.7700	-3.458%	12,932,707	-20.164%
2026-06-16	10.8350	10.930000	9.99000	10.1200	-8.829%	16,580,779	-22.925%
2026-06-15	10.7400	11.515000	10.60000	11.1000	+11.782%	24,704,830	-29.730%
2026-06-12	10.0100	10.490000	9.68000	9.9300	+0.202%	12,416,466	-21.450%
2026-06-11	9.4800	10.050000	9.33000	9.9100	+3.987%	13,028,623	-21.292%
2026-06-10	9.3900	10.090000	9.32000	9.5300	+0.263%	13,687,447	-18.153%
2026-06-09	10.3700	10.660000	9.06500	9.5050	-9.043%	17,771,863	-17.938%
2026-06-08	10.3000	10.630000	9.95000	10.4500	+4.972%	12,412,480	-25.359%
2026-06-05	10.9000	10.900000	9.81000	9.9550	-11.037%	21,673,586	-21.647%
2026-06-04	11.0000	11.407800	10.73000	11.1900	-0.089%	17,495,286	-30.295%
2026-06-03	11.9500	12.350000	11.17030	11.2000	-8.571%	22,087,695	-30.357%
2026-06-02	12.2450	12.698000	11.82000	12.2500	-1.130%	25,478,737	-36.327%
2026-06-01	11.6700	13.000000	11.03000	12.3900	+3.595%	32,254,633	-37.046%
2026-05-29	12.0000	12.099000	11.48000	11.9600	-2.288%	21,438,055	-34.783%
2026-05-28	11.3950	12.385000	11.32000	12.2400	+7.180%	30,914,204	-36.275%
2026-05-27	11.5500	11.820000	11.12000	11.4200	-2.226%	20,366,923	-31.699%
2026-05-26	12.4750	12.530000	11.26500	11.6800	-5.118%	34,034,015	-33.219%
2026-05-22	11.6150	13.390000	11.61000	12.3100	+7.888%	68,053,941	-36.637%
2026-05-21	10.4700	11.445000	10.32000	11.4100	+19.351%	57,141,505	-31.639%
2026-05-20	9.3200	9.660000	9.18500	9.5600	+3.688%	13,615,904	-18.410%
2026-05-19	9.5500	9.770000	9.14000	9.2200	-5.095%	11,581,630	-15.401%
2026-05-18	10.5000	10.500000	9.43000	9.7150	-7.520%	18,177,659	-19.712%
2026-05-15	11.2400	11.240000	10.50000	10.5050	-10.443%	21,801,204	-25.750%
2026-05-14	10.8100	12.320000	10.54000	11.7300	+6.346%	36,851,453	-33.504%
2026-05-13	11.6950	11.720000	10.84500	11.0300	-6.367%	36,152,641	-29.284%
2026-05-12	12.7000	14.450000	11.29000	11.7800	+15.717%	141,080,797	-33.786%
2026-05-11	9.4920	10.315000	9.33000	10.1800	+6.042%	31,560,925	-23.379%
2026-05-08	9.8150	9.950000	9.22000	9.6000	-0.312%	12,800,958	-18.750%
2026-05-07	10.0550	10.225000	9.37000	9.6300	-7.935%	13,437,649	-19.003%
2026-05-06	9.7000	10.530000	9.59000	10.4600	+9.414%	19,566,540	-25.430%
2026-05-05	9.5850	9.620000	9.15000	9.5600	+0.632%	9,078,901	-18.410%
2026-05-04	9.1500	9.880000	9.14000	9.5000	+3.149%	13,368,355	-17.895%
2026-05-01	9.0100	9.230000	8.84000	9.2100	+2.106%	10,240,111	-15.309%
2026-04-30	8.3300	9.085000	8.19010	9.0200	+8.937%	11,042,607	-13.525%
2026-04-29	8.5200	8.520000	7.98000	8.2800	-3.384%	11,370,450	-5.797%
2026-04-28	8.8300	8.880000	8.41000	8.5700	-5.824%	8,743,144	-8.985%
2026-04-27	8.8150	9.120000	8.70500	9.1000	+1.790%	7,398,270	-14.286%
2026-04-24	9.2580	9.270000	8.59000	8.9400	-1.215%	13,059,608	-12.752%
2026-04-23	9.7100	9.895000	8.88000	9.0500	-8.215%	18,933,581	-13.812%
2026-04-22	9.5900	10.170000	9.56130	9.8600	+4.782%	16,293,621	-20.892%
2026-04-21	10.0050	10.100000	9.39000	9.4100	-4.273%	18,004,180	-17.109%
2026-04-20	9.3500	9.940000	9.28000	9.8300	+2.717%	19,697,037	-20.651%
2026-04-17	9.5700	9.905000	9.34500	9.5700	+1.377%	22,053,547	-18.495%
2026-04-16	9.7650	9.790000	9.01000	9.4400	+0.426%	33,663,289	-17.373%
2026-04-15	8.5500	9.710000	8.41000	9.4000	+15.906%	43,699,492	-17.021%
2026-04-14	7.5950	8.330000	7.52200	8.1100	+11.554%	23,177,434	-3.822%
2026-04-13	6.8700	7.300000	6.78000	7.2700	+2.975%	7,159,593	+7.290%
2026-04-10	6.9300	7.280000	6.87000	7.0600	+4.130%	7,921,392	+10.482%
2026-04-09	6.8600	6.949900	6.75000	6.7800	-2.165%	5,419,500	+15.044%
2026-04-08	7.3800	7.480000	6.84500	6.9300	+2.363%	8,430,986	+12.554%
2026-04-07	6.7300	6.780000	6.53500	6.7700	-1.312%	8,096,201	+15.214%
2026-04-06	6.8400	7.079100	6.78030	6.8600	-0.146%	6,271,964	+13.703%
2026-04-02	6.4000	6.870000	6.34000	6.8700	+3.464%	7,255,472	+13.537%
2026-04-01	6.9650	7.040000	6.61000	6.6400	-3.066%	8,064,566	+17.470%
2026-03-31	6.4550	6.940000	6.45500	6.8500	+8.558%	13,443,310	+13.869%
2026-03-30	6.7200	6.745000	6.18000	6.3100	-5.255%	8,288,567	+23.613%
2026-03-27	6.9600	7.015000	6.63000	6.6600	-6.461%	9,791,190	+17.117%
2026-03-26	7.1100	7.390000	7.10000	7.1200	-2.732%	6,903,381	+9.551%
2026-03-25	7.6200	7.710000	7.14000	7.3200	-1.745%	8,600,777	+6.557%
2026-03-24	7.2000	7.529300	7.07000	7.4500	+1.499%	8,544,534	+4.698%
2026-03-23	6.9750	7.390000	6.93000	7.3400	+5.460%	12,101,795	+6.267%
2026-03-20	7.0700	7.200000	6.85000	6.9600	-3.199%	9,310,359	+12.069%
2026-03-19	7.0100	7.367500	6.88000	7.1900	-0.828%	9,823,638	+8.484%
2026-03-18	7.4800	7.505000	7.19500	7.2500	-3.846%	8,536,772	+7.586%
2026-03-17	7.3500	7.575000	7.30000	7.5400	+2.307%	8,120,712	+3.448%
2026-03-16	7.4950	7.670000	7.19000	7.3700	+0.959%	10,194,126	+5.834%
2026-03-13	7.4900	7.690000	7.27500	7.3000	-1.816%	9,137,069	+6.849%
2026-03-12	7.4900	7.550000	7.23000	7.4350	-2.428%	11,177,946	+4.909%
2026-03-11	7.5800	7.855000	7.43000	7.6200	+0.263%	9,294,396	+2.362%
2026-03-10	7.7400	7.950000	7.56000	7.6000	-0.393%	11,794,195	+2.632%
2026-03-09	7.4000	7.770000	7.22130	7.6300	+0.395%	12,019,247	+2.228%
2026-03-06	7.5000	8.050000	7.41000	7.6000	-1.554%	12,238,062	+2.632%
2026-03-05	7.9800	8.070000	7.58000	7.7200	-5.276%	13,945,729	+1.036%
2026-03-04	7.9900	8.250000	7.85000	8.1500	+5.433%	13,361,753	-4.294%
2026-03-03	8.1150	8.285000	7.69500	7.7300	-10.012%	14,785,233	+0.906%
2026-03-02	8.0900	8.610000	8.04000	8.5900	+2.140%	12,163,392	-9.197%
2026-02-27	8.7100	8.800000	8.11000	8.4100	-6.969%	12,091,703	-7.253%
2026-02-26	9.1000	9.148000	8.60500	9.0400	+4.147%	17,557,812	-13.717%
2026-02-25	8.2200	8.935000	8.09010	8.6800	+7.028%	14,679,036	-10.138%
2026-02-24	7.8100	8.235000	7.76000	8.1100	+2.919%	8,739,732	-3.822%
2026-02-23	7.7600	7.980000	7.63000	7.8800	-0.253%	8,367,303	-1.015%
2026-02-20	8.1600	8.299900	7.84500	7.9000	-3.893%	9,106,764	-1.266%
2026-02-19	8.0500	8.310000	7.95100	8.2200	+0.122%	7,317,506	-5.109%
2026-02-18	8.0600	8.450000	7.80000	8.2100	+1.988%	8,776,852	-4.994%
2026-02-17	8.3100	8.365000	7.91000	8.0500	-4.959%	10,512,070	-3.106%
2026-02-13	8.3600	8.585000	7.96000	8.4700	+3.419%	11,248,035	-7.910%
2026-02-12	8.5200	8.520000	7.92000	8.1900	-4.098%	12,286,661	-4.762%
2026-02-11	9.2300	9.230000	8.23000	8.5400	-4.688%	13,580,547	-8.665%
2026-02-10	9.3540	9.680000	8.89000	8.9600	-5.085%	10,695,700	-12.946%
2026-02-09	9.3200	9.580000	8.97000	9.4400	+0.106%	12,784,593	-17.373%
2026-02-06	8.2900	9.665000	8.24500	9.4300	+20.743%	20,859,701	-17.285%
2026-02-05	8.7400	8.890000	7.70000	7.8100	-14.458%	19,142,192	-0.128%
2026-02-04	9.5350	9.535000	8.62000	9.1300	-5.389%	14,704,772	-14.567%
2026-02-03	9.5700	9.725000	9.13000	9.6500	+3.319%	15,295,929	-19.171%
2026-02-02	9.2700	9.370000	8.99500	9.3400	+0.755%	11,541,935	-16.488%
2026-01-30	10.0600	10.240000	9.00000	9.2700	-8.939%	20,020,659	-15.858%
2026-01-29	11.0100	11.038000	10.11000	10.1800	-8.535%	17,309,383	-23.379%
2026-01-28	11.3100	11.530000	10.97000	11.1300	-1.592%	11,697,298	-29.919%
2026-01-27	10.9800	11.430000	10.82000	11.3100	+4.336%	10,870,364	-31.034%
2026-01-26	11.4500	11.459700	10.74000	10.8400	-5.410%	14,271,480	-28.044%
2026-01-23	12.1000	12.120000	11.15000	11.4600	-4.500%	17,534,221	-31.937%
2026-01-22	11.7800	12.490000	11.70000	12.0000	+3.093%	18,341,326	-35.000%
2026-01-21	12.1800	12.620000	10.82490	11.6400	-2.431%	28,318,001	-32.990%
2026-01-20	12.1400	12.950000	11.88000	11.9300	-6.063%	21,093,000	-34.619%
2026-01-16	12.3150	13.195000	12.07000	12.7000	+4.269%	21,171,774	-38.583%
2026-01-15	12.9750	13.306900	12.16000	12.1800	-2.638%	23,371,252	-35.961%
2026-01-14	11.6700	12.540000	11.48000	12.5100	+7.015%	18,108,297	-37.650%
2026-01-13	12.2400	12.400000	11.46000	11.6900	-3.468%	14,668,397	-33.276%
2026-01-12	11.6800	12.130000	11.37000	12.1100	+3.328%	14,836,774	-35.590%
2026-01-09	12.0400	12.685000	11.65000	11.7200	-1.843%	17,129,730	-33.447%
2026-01-08	11.6000	12.340000	11.48000	11.9400	+2.489%	14,831,858	-34.673%
2026-01-07	12.0100	12.175000	11.57000	11.6500	-4.036%	13,697,605	-33.047%
2026-01-06	11.9600	12.260000	11.46000	12.1400	+1.505%	20,663,192	-35.750%
2026-01-05	11.2700	12.430100	11.11000	11.9600	+8.629%	22,672,716	-34.783%
2026-01-02	10.5500	11.065000	10.23000	11.0100	+7.310%	16,614,759	-29.155%
2025-12-31	10.3250	10.585500	10.15000	10.2600	-1.346%	13,989,650	-23.977%
2025-12-30	10.5800	10.880000	10.36000	10.4000	-1.608%	11,320,637	-25.000%
2025-12-29	10.4800	10.855000	10.31000	10.5700	-0.844%	13,434,740	-26.206%
2025-12-26	11.3500	11.370000	10.62000	10.6600	-6.655%	13,599,232	-26.829%
2025-12-24	11.7300	11.750000	11.18000	11.4200	-2.643%	7,817,543	-31.699%
2025-12-23	11.9700	12.500000	11.58000	11.7300	-4.557%	16,191,326	-33.504%
2025-12-22	10.9400	12.550000	10.88000	12.2900	+12.856%	28,587,288	-36.534%
2025-12-19	10.3400	11.026400	10.26500	10.8900	+5.319%	26,802,716	-28.375%
2025-12-18	10.5950	10.860000	10.13000	10.3400	+1.174%	14,344,212	-24.565%
2025-12-17	11.1800	11.420000	10.14060	10.2200	-9.317%	19,213,701	-23.679%
2025-12-16	10.8000	11.315100	10.76000	11.2700	+3.300%	14,888,927	-30.790%
2025-12-15	12.0300	12.065000	10.86000	10.9100	-9.461%	18,632,200	-28.506%
2025-12-12	12.6450	13.020000	11.99000	12.0500	-6.080%	18,140,585	-35.270%
2025-12-11	12.2400	12.925000	11.97000	12.8300	+2.150%	13,489,347	-39.205%
2025-12-10	13.0000	13.030000	12.23500	12.5600	-4.921%	21,697,988	-37.898%
2025-12-09	12.8700	13.400000	12.56000	13.2100	+1.537%	15,074,433	-40.954%
2025-12-08	13.0950	13.260000	12.53000	13.0100	+1.324%	17,145,965	-40.046%
2025-12-05	13.2900	13.430000	12.73000	12.8400	-5.449%	20,672,022	-39.252%
2025-12-04	11.8850	13.640000	11.76000	13.5800	+12.510%	29,034,352	-42.563%
2025-12-03	11.0000	12.180000	10.68000	12.0700	+9.727%	20,170,223	-35.377%
2025-12-02	11.0400	11.450000	10.93000	11.0000	+0.457%	13,417,705	-29.091%
2025-12-01	11.3200	11.360000	10.92000	10.9500	-6.410%	14,004,607	-28.767%
2025-11-28	11.5600	11.980000	11.41500	11.7000	+2.094%	9,231,292	-33.333%
2025-11-26	11.6900	11.800000	11.17000	11.4600	-1.207%	15,046,075	-31.937%
2025-11-25	11.2750	11.810000	10.79000	11.6000	+0.957%	19,837,604	-32.759%
2025-11-24	10.2650	11.590000	10.18000	11.4900	+12.647%	22,818,916	-32.115%
2025-11-21	10.3800	10.520000	9.50000	10.2000	-0.682%	25,018,719	-23.529%
2025-11-20	12.0900	12.230000	10.19000	10.2700	-11.159%	34,713,178	-24.051%
2025-11-19	12.5000	12.680000	11.35000	11.5600	-6.321%	32,134,828	-32.526%
2025-11-18	11.2900	13.070000	11.24000	12.3400	+7.304%	64,567,610	-36.791%
2025-11-17	11.7100	12.250000	10.91000	11.5000	+8.491%	71,375,828	-32.174%
2025-11-14	9.6100	11.175000	9.54000	10.6000	+5.683%	38,147,890	-26.415%
2025-11-13	10.7650	10.850000	9.86000	10.0300	-9.964%	28,105,331	-22.233%
2025-11-12	12.0000	12.055000	11.02000	11.1400	-6.700%	24,931,936	-29.982%
2025-11-11	12.4150	12.600000	11.74000	11.9400	-5.984%	28,902,724	-34.673%
2025-11-10	13.4450	13.558000	12.62000	12.7000	-1.244%	21,553,139	-38.583%
2025-11-07	12.7400	12.860000	11.60000	12.8600	-2.205%	27,611,544	-39.347%
2025-11-06	14.1450	14.159900	12.91000	13.1500	-7.329%	21,239,529	-40.684%
2025-11-05	14.1150	14.345000	13.33000	14.1900	+3.501%	19,868,618	-45.032%
2025-11-04	14.7750	15.090000	13.71000	13.7100	-10.858%	25,081,505	-43.107%
2025-11-03	16.6400	16.680000	15.31000	15.3800	-7.959%	32,105,799	-49.285%
2025-10-31	15.3100	16.790000	15.17000	16.7100	+11.623%	44,841,995	-53.321%
2025-10-30	15.1400	15.489900	14.70000	14.9700	-3.544%	23,022,087	-47.896%
2025-10-29	15.0100	15.680000	14.72000	15.5200	+4.091%	37,045,574	-49.742%
2025-10-28	15.7750	16.195000	14.90000	14.9100	-5.153%	42,666,717	-47.686%
2025-10-27	16.0800	16.710000	15.68000	15.7200	+1.223%	45,343,076	-50.382%
2025-10-24	16.7000	17.350000	15.51000	15.5300	-2.572%	37,641,125	-49.775%
2025-10-23	16.8100	16.900000	15.37100	15.9400	+7.196%	55,716,246	-51.066%
2025-10-22	15.4000	15.690000	13.88000	14.8700	-7.063%	51,237,404	-47.545%
2025-10-21	17.3100	17.400000	15.55000	16.0000	-7.407%	46,013,568	-51.250%
2025-10-20	18.7400	18.880000	17.18000	17.2800	-5.728%	39,172,113	-54.861%
2025-10-17	18.6300	19.110000	17.78000	18.3300	-2.188%	40,676,205	-57.447%
2025-10-16	21.3500	21.440000	18.47500	18.7400	-11.729%	49,847,962	-58.378%
2025-10-15	23.2200	23.790000	20.57000	21.2300	-2.525%	53,212,871	-63.260%
2025-10-14	21.2100	23.340000	20.13000	21.7800	+1.491%	54,128,368	-64.187%
2025-10-13	19.9400	21.500000	19.44000	21.4600	+12.858%	44,066,282	-63.653%
2025-10-10	21.5600	21.770000	19.01000	19.0150	-10.811%	52,504,007	-58.980%
2025-10-09	21.2000	21.405600	20.38000	21.3200	+2.402%	43,675,358	-63.415%
2025-10-08	22.0300	22.740000	20.22000	20.8200	-5.407%	52,578,762	-62.536%
2025-10-07	23.8700	23.875000	21.00000	22.0100	-0.677%	69,257,525	-64.562%
2025-10-06	21.6500	23.390000	20.93000	22.1600	-9.992%	102,065,492	-64.801%
2025-10-03	21.7500	25.840000	20.91020	24.6200	+23.223%	118,439,619	-68.318%
2025-10-02	19.3100	20.460000	19.21000	19.9800	+5.324%	46,510,584	-60.961%
2025-10-01	18.3400	19.680000	18.00000	18.9700	+3.042%	20,376,985	-58.882%
2025-09-30	18.8500	19.290000	18.21000	18.4100	-2.334%	20,906,552	-57.632%
2025-09-29	20.7000	21.300000	18.67500	18.8500	-6.428%	32,791,761	-58.621%
2025-09-26	20.5500	23.443700	19.75500	20.1450	-2.114%	54,799,884	-61.281%
2025-09-25	20.4000	21.180000	19.21010	20.5800	-3.877%	46,061,104	-62.099%
2025-09-24	21.9200	22.450000	20.00000	21.4100	+0.023%	41,305,336	-63.568%
2025-09-23	21.0100	22.240000	19.91510	21.4050	+5.913%	50,557,946	-63.560%
2025-09-22	20.3300	20.916200	18.41410	20.2100	-13.150%	80,679,923	-61.405%
2025-09-19	18.1900	23.980000	18.17510	23.2700	+26.812%	98,556,687	-66.480%
2025-09-18	18.4800	19.250000	17.78000	18.3500	+3.614%	42,934,199	-57.493%
2025-09-17	16.7300	18.015000	16.59000	17.7100	+4.979%	35,448,093	-55.957%
2025-09-16	16.9150	17.070000	15.76000	16.8700	+0.208%	29,370,306	-53.764%
2025-09-15	17.2200	17.480000	16.56000	16.8350	-1.029%	19,579,740	-53.668%
2025-09-12	16.0000	17.260000	15.85810	17.0100	+7.048%	28,709,982	-54.145%
2025-09-11	15.3700	16.010000	15.12000	15.8900	+3.115%	14,810,379	-50.913%
2025-09-10	16.1500	16.281000	15.30000	15.4100	-4.847%	19,483,501	-49.384%
2025-09-09	15.2500	16.225000	15.09000	16.1950	+6.266%	17,597,241	-51.837%
2025-09-08	15.0000	15.300000	14.71000	15.2400	+0.860%	12,545,386	-48.819%
2025-09-05	15.0800	15.680000	14.78000	15.1100	+2.371%	13,657,885	-48.379%
2025-09-04	14.6100	14.935000	14.20160	14.7600	+1.443%	14,041,734	-47.154%
2025-09-03	15.2100	15.310000	14.35000	14.5500	-3.322%	15,887,427	-46.392%
2025-09-02	15.2500	15.482800	14.31000	15.0500	-4.626%	15,814,427	-48.173%
2025-08-29	16.0500	16.170000	15.39000	15.7800	-1.988%	14,528,121	-50.570%
2025-08-28	15.1000	16.170000	14.70000	16.1000	+8.710%	24,575,293	-51.553%
2025-08-27	15.2050	15.380000	14.80500	14.8100	-2.758%	12,380,925	-47.333%
2025-08-26	15.0420	15.370000	14.84500	15.2300	+0.131%	13,995,599	-48.785%
2025-08-25	15.7400	15.910000	15.17000	15.2100	-3.917%	12,581,068	-48.718%
2025-08-22	14.5900	16.090000	14.30000	15.8300	+7.760%	18,144,785	-50.726%
2025-08-21	14.5100	14.760000	14.36800	14.6900	+0.479%	9,110,240	-46.903%
2025-08-20	14.7010	14.830000	13.72100	14.6200	-1.615%	13,602,281	-46.648%
2025-08-19	15.8200	15.952500	14.79200	14.8600	-6.511%	12,138,179	-47.510%
2025-08-18	15.2700	16.245000	15.03500	15.8950	+3.753%	16,871,092	-50.928%
2025-08-15	14.8900	15.645000	14.62500	15.3200	-0.390%	15,982,942	-49.086%
2025-08-14	15.7900	15.811023	14.97000	15.3800	-3.935%	20,320,583	-49.285%
2025-08-13	16.5500	16.890000	15.50000	16.0100	-3.554%	23,012,596	-51.280%
2025-08-12	16.4100	16.610000	15.85000	16.6000	+0.851%	15,063,194	-53.012%
2025-08-11	16.0600	16.790000	15.92000	16.4600	+2.046%	14,002,797	-52.612%
2025-08-08	15.9750	16.575000	15.77000	16.1300	+2.348%	12,655,626	-51.643%
2025-08-07	15.9900	16.420000	15.58000	15.7600	-2.536%	12,055,724	-50.508%
2025-08-06	16.7850	16.890000	15.86500	16.1700	-4.263%	12,693,403	-51.763%
2025-08-05	16.4700	17.240000	15.78000	16.8900	+8.269%	32,154,079	-53.819%
2025-08-04	14.9300	15.789900	14.70960	15.6000	+5.405%	12,423,322	-50.000%
2025-08-01	14.2000	14.870000	13.97200	14.8000	-0.270%	12,313,422	-47.297%
2025-07-31	15.2450	15.790000	14.76000	14.8400	+0.747%	14,920,099	-47.439%
2025-07-30	15.3000	15.580000	14.62500	14.7300	-4.164%	12,237,471	-47.047%
2025-07-29	16.0700	16.440000	15.16000	15.3700	-4.830%	13,095,992	-49.252%
2025-07-28	16.9800	17.180000	15.93000	16.1500	-3.351%	12,698,818	-51.703%
2025-07-25	16.9700	17.090000	16.42220	16.7100	-1.416%	10,241,014	-53.321%
2025-07-24	17.2400	17.340000	16.82000	16.9500	-2.977%	13,171,961	-53.982%
2025-07-23	17.2050	17.510000	16.72000	17.4700	+3.926%	15,793,934	-55.352%
2025-07-22	18.2000	18.240000	16.27000	16.8100	-5.826%	20,057,534	-53.599%
2025-07-21	19.6000	19.820000	17.78500	17.8500	-8.508%	24,281,680	-56.303%
2025-07-18	19.8150	20.105000	18.78000	19.5100	-1.315%	22,077,766	-60.021%
2025-07-17	18.5200	19.910000	18.42000	19.7700	+7.446%	25,705,696	-60.546%
2025-07-16	18.0200	18.580000	17.62000	18.4000	+4.131%	21,321,869	-57.609%
2025-07-15	19.0300	19.090000	17.43000	17.6700	-6.705%	33,574,355	-55.857%
2025-07-14	17.8950	19.120000	17.54000	18.9400	+8.663%	16,917,732	-58.817%
2025-07-11	18.9000	19.550000	17.38000	17.4300	-9.124%	16,887,052	-55.250%
2025-07-10	19.2300	19.449900	18.70000	19.1800	+0.209%	10,102,185	-59.333%
2025-07-09	19.4300	20.029900	18.56000	19.1400	-1.085%	13,573,234	-59.248%
2025-07-08	20.2100	20.490000	18.96000	19.3500	-2.666%	15,733,920	-59.690%
2025-07-07	20.8100	21.880000	19.52000	19.8800	-5.916%	21,767,621	-60.765%
2025-07-03	20.3950	21.180000	20.16500	21.1300	+2.324%	18,594,053	-63.086%
2025-07-02	18.4900	20.940000	18.20000	20.6500	+10.783%	39,487,429	-62.228%
2025-07-01	18.7300	19.040000	17.93000	18.6400	-2.765%	20,220,665	-58.155%
2025-06-30	17.5650	19.280000	17.14100	19.1700	+10.873%	32,043,185	-59.311%
2025-06-27	17.0000	18.360000	16.38600	17.2900	+2.978%	45,462,845	-54.887%
2025-06-26	16.9800	17.480000	16.74000	16.7900	+0.299%	13,731,488	-53.544%
2025-06-25	17.9400	18.430000	16.44000	16.7400	-4.479%	19,505,668	-53.405%
2025-06-24	18.1700	18.190000	17.30000	17.5250	+0.143%	20,054,612	-55.492%
2025-06-23	15.8950	17.790000	15.50000	17.5000	-7.309%	41,031,555	-55.429%
2025-06-20	20.1000	20.340000	18.83000	18.8800	-1.100%	32,394,089	-58.686%
2025-06-18	20.3300	21.565000	18.71000	19.0900	-3.537%	44,208,732	-59.141%
2025-06-17	19.8700	21.050000	19.18000	19.7900	-6.739%	47,230,271	-60.586%
2025-06-16	17.3600	21.735000	17.20000	21.2200	+27.218%	65,558,661	-63.242%
2025-06-13	16.9800	17.680000	16.45000	16.6800	-4.740%	21,509,270	-53.237%
2025-06-12	19.7300	20.180000	17.34000	17.5100	-7.696%	60,176,956	-55.454%
2025-06-11	17.1000	20.910000	16.62000	18.9700	+25.380%	131,799,356	-58.882%
2025-06-10	14.6900	17.595000	14.42000	15.1300	+5.509%	66,532,989	-48.447%
2025-06-09	14.7600	15.020000	13.62000	14.3400	+4.672%	35,618,623	-45.607%
2025-06-06	12.1600	13.850000	11.88000	13.7000	+15.807%	35,529,015	-43.066%
2025-06-05	12.6500	12.715000	11.66000	11.8300	-7.794%	14,163,457	-34.066%
2025-06-04	12.4600	12.870000	12.17030	12.8300	+3.468%	13,006,426	-39.205%
2025-06-03	12.2150	12.420000	11.55000	12.4000	+5.085%	16,460,706	-37.097%
2025-06-02	11.3100	11.840000	10.85000	11.8000	+4.194%	12,213,759	-33.898%
2025-05-30	12.0600	12.310000	11.12000	11.3250	-8.890%	25,676,828	-31.126%
2025-05-29	13.6400	14.680000	12.12000	12.4300	-2.815%	39,896,605	-37.249%
2025-05-28	12.7800	13.360000	12.56260	12.7900	-1.615%	22,811,704	-39.015%
2025-05-27	13.9750	14.130000	12.67500	13.0000	-2.329%	38,494,693	-40.000%
2025-05-23	11.3300	14.300000	11.28000	13.3100	+10.273%	88,710,866	-41.397%
2025-05-22	10.5800	12.500000	10.37000	12.0700	+14.516%	45,716,540	-35.377%
2025-05-21	11.4100	11.750000	10.37000	10.5400	-8.427%	29,309,603	-25.996%
2025-05-20	12.7400	12.840000	11.27000	11.5100	-2.705%	46,686,046	-32.233%
2025-05-19	12.0900	12.230000	11.20000	11.8300	-8.081%	39,003,771	-34.066%
2025-05-16	10.5300	12.960000	10.26000	12.8700	+39.286%	92,117,476	-39.394%
2025-05-15	8.8800	9.290000	8.74000	9.2400	+3.471%	23,345,186	-15.584%
2025-05-14	9.0000	9.550000	8.72500	8.9300	+1.593%	24,445,346	-12.654%
2025-05-13	9.0000	9.200000	8.66010	8.7900	-3.407%	11,187,762	-11.263%
2025-05-12	9.5000	9.560000	8.77000	9.1000	+5.937%	19,198,679	-14.286%
2025-05-09	8.1900	8.870000	8.12000	8.5900	+1.777%	16,679,820	-9.197%
2025-05-08	7.5950	8.535000	7.19000	8.4400	+19.209%	25,447,064	-7.583%
2025-05-07	7.0850	7.230000	6.92000	7.0800	0.000%	4,051,702	+10.169%
2025-05-06	7.1400	7.180000	6.83000	7.0800	-3.411%	6,660,370	+10.169%
2025-05-05	7.7000	7.857300	7.31000	7.3300	-8.489%	7,979,807	+6.412%
2025-05-02	7.1000	8.030000	7.02000	8.0100	+14.103%	13,825,868	-2.622%
2025-05-01	7.0300	7.145000	6.84500	7.0200	+4.154%	5,983,598	+11.111%
2025-04-30	6.6800	6.770000	6.49000	6.7400	-2.460%	5,471,010	+15.727%
2025-04-29	7.2800	7.390000	6.91000	6.9100	-3.086%	6,847,640	+12.880%
2025-04-28	7.2750	7.555000	6.91000	7.1300	0.000%	8,260,102	+9.397%
2025-04-25	6.9650	7.569400	6.79000	7.1300	+2.738%	13,210,395	+9.397%
2025-04-24	6.3900	7.260000	6.25000	6.9400	+8.948%	10,972,483	+12.392%
2025-04-23	6.3300	6.830000	6.32990	6.3700	+7.239%	10,750,295	+22.449%
2025-04-22	5.9200	6.080000	5.89000	5.9400	+1.193%	4,673,168	+31.313%
2025-04-21	6.2100	6.230000	5.76000	5.8700	-8.424%	5,384,014	+32.879%
2025-04-17	6.4000	6.520000	6.24440	6.4100	0.000%	4,240,374	+21.685%
2025-04-16	6.7000	6.700000	6.28000	6.4100	-6.149%	5,861,814	+21.685%
2025-04-15	6.9500	7.080000	6.71000	6.8300	-2.289%	5,957,121	+14.202%
2025-04-14	7.2000	7.575000	6.76000	6.9900	+2.193%	11,801,115	+11.588%
2025-04-11	6.8600	7.020000	6.52190	6.8400	-0.146%	7,407,206	+14.035%
2025-04-10	6.7500	7.040000	6.52000	6.8500	0.000%	9,722,716	+13.869%
2025-04-09	6.1000	7.060000	5.91000	6.8500	+10.306%	16,352,869	+13.869%
2025-04-08	7.0300	7.110000	6.10500	6.2100	-8.272%	11,888,837	+25.604%
2025-04-07	6.0100	7.060000	6.00000	6.7700	+3.994%	11,685,417	+15.214%
2025-04-04	7.1900	7.350000	6.31000	6.5100	-14.003%	12,537,649	+19.816%
2025-04-03	7.2000	7.680000	7.11000	7.5700	-3.567%	9,912,399	+3.038%
2025-04-02	7.5000	8.290000	7.47070	7.8500	+1.160%	13,619,622	-0.637%
2025-04-01	8.2000	8.400000	7.35000	7.7600	-3.000%	18,944,729	+0.515%
2025-03-31	8.0200	8.970000	7.65000	8.0000	-5.325%	24,269,510	-2.500%
2025-03-28	7.7250	8.540000	7.30500	8.4500	+6.423%	19,074,524	-7.692%
2025-03-27	7.8700	7.998100	7.58000	7.9400	-0.874%	10,672,426	-1.763%
2025-03-26	8.5600	8.880000	7.80000	8.0100	-5.542%	15,289,081	-2.622%
2025-03-25	8.6350	9.030000	8.23000	8.4800	-3.086%	18,595,750	-8.019%
2025-03-24	7.7500	8.790000	7.67000	8.7500	+18.403%	23,690,138	-10.857%
2025-03-21	6.5100	7.720000	6.33000	7.3900	0.000%	27,882,451	+5.548%
2025-03-20	8.0400	8.370000	7.05500	7.3900	-11.708%	35,755,285	+5.548%
2025-03-19	8.6500	9.000000	7.93100	8.3700	-3.013%	39,238,152	-6.810%
2025-03-18	7.5000	9.300000	7.25000	8.6300	+7.606%	87,234,539	-9.618%
2025-03-17	8.5200	8.580000	7.74000	8.0200	+13.117%	79,383,486	-2.743%
2025-03-14	6.0250	7.110000	5.82000	7.0900	+29.144%	43,620,740	+10.014%
2025-03-13	5.4500	5.860000	5.38000	5.4900	+1.292%	16,455,333	+42.077%
2025-03-12	5.0100	5.470000	4.85500	5.4200	+14.588%	12,823,681	+43.911%
2025-03-11	4.4800	4.830000	4.37320	4.7300	+4.646%	6,649,926	+64.905%
2025-03-10	4.8900	4.970000	4.45000	4.5200	-10.139%	7,649,648	+72.566%
2025-03-07	4.8500	5.179500	4.75000	5.0300	+3.285%	7,910,639	+55.070%
2025-03-06	5.0200	5.235000	4.71000	4.8700	-7.765%	9,645,884	+60.164%
2025-03-05	5.2900	5.395000	5.01500	5.2800	+0.380%	8,587,472	+47.727%
2025-03-04	5.0200	5.460000	5.01000	5.2600	-3.131%	11,407,489	+48.289%
2025-03-03	6.1400	6.280000	5.33000	5.4300	-10.470%	9,486,909	+43.646%
2025-02-28	6.0000	6.320000	5.86000	6.0650	-1.940%	9,541,544	+28.607%
2025-02-27	6.7400	6.970000	6.14000	6.1850	-9.708%	7,353,414	+26.112%
2025-02-26	6.7000	7.140000	6.65000	6.8500	+5.547%	7,701,568	+13.869%
2025-02-25	6.7300	6.970000	6.33080	6.4900	-5.394%	9,425,388	+20.185%
2025-02-24	7.4050	7.448700	6.83000	6.8600	-8.411%	9,753,492	+13.703%
2025-02-21	7.9200	8.640000	7.47000	7.4900	-7.417%	16,057,318	+4.139%
2025-02-20	8.5200	8.650000	7.93316	8.0900	+1.633%	21,476,227	-3.585%
2025-02-19	7.3800	8.400000	7.17000	7.9600	+7.859%	24,737,382	-2.010%
2025-02-18	7.8000	7.800000	7.12000	7.3800	-7.170%	12,535,081	+5.691%
2025-02-14	8.2600	8.320000	7.78070	7.9500	-3.986%	12,536,764	-1.887%
2025-02-13	8.2900	8.560000	8.03000	8.2800	+0.242%	12,831,067	-5.797%
2025-02-12	7.7500	8.420000	7.71500	8.2600	+4.956%	13,265,979	-5.569%
2025-02-11	8.6500	8.690000	7.86000	7.8700	-9.644%	13,224,002	-0.889%
2025-02-10	9.0000	9.170000	8.62000	8.7100	-6.142%	14,818,588	-10.448%
2025-02-07	9.6900	10.090000	9.07000	9.2800	-3.030%	17,805,304	-15.948%
2025-02-06	9.9800	10.340000	9.43000	9.5700	-3.040%	14,376,687	-18.495%
2025-02-05	9.8300	10.100000	9.40000	9.8700	+0.203%	15,515,319	-20.973%
2025-02-04	10.1900	10.550000	9.50000	9.8500	-1.005%	26,581,907	-20.812%
2025-02-03	9.7500	10.200000	9.37000	9.9500	-4.143%	13,088,214	-21.608%
2025-01-31	10.0100	11.450000	9.95000	10.3800	+3.800%	23,172,055	-24.855%
2025-01-30	10.1600	10.660000	9.79000	10.0000	-1.283%	10,592,080	-22.000%
2025-01-29	10.0000	10.450000	9.72000	10.1300	-0.686%	11,216,257	-23.001%
2025-01-28	10.2200	10.360000	9.26000	10.2000	+2.616%	13,371,152	-23.529%
2025-01-27	9.9600	10.780000	9.49000	9.9400	-9.058%	16,822,439	-21.529%

.dark-mode .LgBf5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LgBf5Y{ color: #333333; background-color: white; border: 2px solid #333333; }QUBTQuantum Computing Inc. Commonstock NASDAQ

QUBT
Quantum Computing Inc. Common
stock NASDAQ