Quantum Computing Inc. (QUBT)
NASDAQ: QUBT
· Real-Time Price · USD
15.90
0.58 (3.79%)
At close: Aug 18, 2025, 3:59 PM
15.84
-0.41%
Pre-market: Aug 19, 2025, 04:02 AM EDT
QUBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.27 | 16.25 | 15.04 | 15.90 | 15.90 | 3.79% | 16,807,778 |
| 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 |
| Aug 8, 2025 | 15.98 | 16.58 | 15.77 | 16.13 | 16.13 | 2.35% | 12,655,626 |
| Aug 7, 2025 | 15.99 | 16.42 | 15.58 | 15.76 | 15.76 | -2.54% | 12,055,724 |
| Aug 6, 2025 | 16.79 | 16.89 | 15.87 | 16.17 | 16.17 | -4.26% | 12,693,403 |
| Aug 5, 2025 | 16.47 | 17.24 | 15.78 | 16.89 | 16.89 | 8.27% | 32,154,100 |
| Aug 4, 2025 | 14.93 | 15.79 | 14.71 | 15.60 | 15.60 | 5.41% | 12,423,322 |
| Aug 1, 2025 | 14.20 | 14.87 | 13.97 | 14.80 | 14.80 | -0.27% | 12,313,422 |
| Jul 31, 2025 | 15.25 | 15.79 | 14.76 | 14.84 | 14.84 | 0.75% | 14,920,100 |
| Jul 30, 2025 | 15.30 | 15.58 | 14.63 | 14.73 | 14.73 | -4.16% | 12,237,500 |
| Jul 29, 2025 | 16.07 | 16.44 | 15.16 | 15.37 | 15.37 | -4.83% | 13,096,000 |
| Jul 28, 2025 | 16.98 | 17.18 | 15.93 | 16.15 | 16.15 | -3.35% | 12,698,818 |
| Jul 25, 2025 | 16.97 | 17.09 | 16.42 | 16.71 | 16.71 | -1.42% | 10,241,014 |
| Jul 24, 2025 | 17.24 | 17.34 | 16.82 | 16.95 | 16.95 | -2.98% | 13,172,000 |
| Jul 23, 2025 | 17.20 | 17.51 | 16.72 | 17.47 | 17.47 | 3.93% | 15,793,934 |
| Jul 22, 2025 | 18.20 | 18.24 | 16.27 | 16.81 | 16.81 | -5.83% | 20,057,534 |