5 DAY PERFORMANCE
+15.61%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-14.08%
6 MONTH PERFORMANCE
-20.19%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-46.23%
Quantum Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.22 | $5.63 (-9.49%) | $6.28 | $5.39 | 15.79 M | |
| 11/04/2026 | $6.40 | $6.43 (0.47%) | $6.59 | $6.19 | 6.30 M | $1.44 B |
| 11/03/2026 | $6.42 | $6.43 (0.16%) | $6.59 | $6.35 | 4.64 M | $1.44 B |
| 11/02/2026 | $6.63 | $6.33 (-4.52%) | $6.69 | $6.28 | 5.48 M | $1.42 B |
| 10/30/2026 | $6.47 | $6.60 (2.01%) | $6.64 | $6.34 | 8.17 M | $1.48 B |
| 10/29/2026 | $6.75 | $6.82 (1.04%) | $6.93 | $6.66 | 3.96 M | $1.53 B |
| 10/28/2026 | $6.89 | $6.91 (0.29%) | $6.94 | $6.72 | 5.42 M | $1.55 B |
| 10/27/2026 | $6.52 | $6.87 (5.37%) | $6.93 | $6.48 | 7.00 M | $1.54 B |
| 10/26/2026 | $6.55 | $6.41 (-2.14%) | $6.66 | $6.40 | 4.11 M | $1.44 B |
| 10/23/2026 | $6.54 | $6.56 (0.31%) | $6.63 | $6.40 | 4.13 M | $1.47 B |
| 10/22/2026 | $6.53 | $6.59 (0.92%) | $6.81 | $6.51 | 4.74 M | $1.48 B |
| 10/21/2026 | $6.65 | $6.82 (2.56%) | $6.86 | $6.56 | 5.18 M | $1.53 B |
| 10/20/2026 | $6.34 | $6.50 (2.52%) | $6.77 | $6.32 | 6.24 M | $1.46 B |
| 10/19/2026 | $6.57 | $6.42 (-2.28%) | $6.61 | $6.29 | 7.44 M | $1.44 B |
| 10/16/2026 | $6.74 | $6.36 (-5.64%) | $6.82 | $6.35 | 8.83 M | $1.43 B |
| 10/15/2026 | $6.10 | $6.84 (12.13%) | $6.86 | $6.08 | 11.46 M | $1.54 B |
| 10/14/2026 | $6.66 | $6.31 (-5.26%) | $6.73 | $6.30 | 8.38 M | $1.42 B |
| 10/13/2026 | $6.77 | $6.87 (1.48%) | $6.93 | $6.64 | 6.65 M | $1.54 B |
| 10/12/2026 | $7.38 | $6.93 (-6.1%) | $7.38 | $6.92 | 7.67 M | $1.56 B |
| 10/09/2026 | $7.57 | $7.44 (-1.72%) | $7.58 | $7.34 | 5.03 M | $1.67 B |
| 10/08/2026 | $7.54 | $7.45 (-1.19%) | $7.62 | $7.33 | 8.04 M | $1.67 B |
| 10/07/2026 | $7.67 | $7.62 (-0.65%) | $7.75 | $7.51 | 7.31 M | $1.71 B |
| 10/06/2026 | $8.04 | $7.86 (-2.24%) | $8.36 | $7.85 | 7.76 M | $1.77 B |
| 10/05/2026 | $8.20 | $7.94 (-3.17%) | $8.23 | $7.83 | 8.30 M | $1.78 B |
| 10/02/2026 | $8.74 | $8.18 (-6.41%) | $8.76 | $8.11 | 7.22 M | $1.84 B |
| 10/01/2026 | $8.52 | $8.39 (-1.53%) | $8.57 | $8.32 | 4.44 M | $1.89 B |
| 09/30/2026 | $8.54 | $8.45 (-1.05%) | $8.83 | $8.44 | 5.59 M | $1.90 B |
| 09/29/2026 | $8.77 | $8.46 (-3.53%) | $8.77 | $8.45 | 4.55 M | $1.90 B |
| 09/28/2026 | $8.82 | $8.57 (-2.83%) | $9.01 | $8.52 | 6.67 M | $1.93 B |
| 09/25/2026 | $9.07 | $8.96 (-1.21%) | $9.28 | $8.93 | 8.08 M | $2.01 B |
| 09/24/2026 | $8.86 | $9.16 (3.39%) | $9.29 | $8.86 | 9.81 M | $2.06 B |
| 09/23/2026 | $9.67 | $9.12 (-5.69%) | $9.76 | $9.05 | 14.94 M | $2.05 B |
| 09/22/2026 | $9.08 | $9.08 (0%) | $9.10 | $8.87 | 6.69 M | $2.04 B |
| 09/21/2026 | $9.00 | $8.96 (-0.44%) | $9.13 | $8.85 | 8.41 M | $2.01 B |
| 09/18/2026 | $8.61 | $8.70 (1.05%) | $8.73 | $8.26 | 9.77 M | $1.96 B |
| 09/17/2026 | $8.29 | $8.44 (1.81%) | $8.54 | $8.18 | 7.65 M | $1.90 B |
| 09/16/2026 | $7.89 | $8.00 (1.39%) | $8.05 | $7.79 | 5.19 M | $1.80 B |
| 09/15/2026 | $7.82 | $7.84 (0.26%) | $8.04 | $7.78 | 4.79 M | $1.76 B |
| 09/14/2026 | $7.63 | $7.97 (4.46%) | $8.17 | $7.63 | 5.54 M | $1.79 B |
| 09/11/2026 | $7.94 | $7.99 (0.63%) | $8.14 | $7.82 | 4.77 M | $1.80 B |
| 09/10/2026 | $7.92 | $7.82 (-1.26%) | $8.06 | $7.77 | 6.47 M | $1.76 B |
| 09/09/2026 | $8.12 | $8.04 (-0.99%) | $8.32 | $8.03 | 5.29 M | $1.81 B |
| 09/08/2026 | $8.33 | $8.22 (-1.32%) | $8.60 | $8.21 | 10.19 M | $1.85 B |
| 09/04/2026 | $7.93 | $8.01 (1.01%) | $8.03 | $7.84 | 3.68 M | $1.80 B |
| 09/03/2026 | $7.89 | $7.96 (0.89%) | $8.07 | $7.87 | 4.70 M | $1.79 B |
| 09/02/2026 | $7.81 | $7.84 (0.38%) | $8.00 | $7.80 | 7.06 M | $1.76 B |
| 09/01/2026 | $8.00 | $7.90 (-1.25%) | $8.12 | $7.83 | 5.89 M | $1.78 B |
| 08/31/2026 | $8.10 | $8.23 (1.6%) | $8.35 | $8.08 | 4.55 M | $1.85 B |
| 08/28/2026 | $8.52 | $8.15 (-4.34%) | $8.64 | $8.07 | 7.54 M | $1.83 B |
| 08/27/2026 | $8.61 | $8.65 (0.46%) | $8.78 | $8.42 | 7.49 M | $1.94 B |
| 08/26/2026 | $8.43 | $8.35 (-0.95%) | $8.58 | $8.29 | 4.97 M | $1.88 B |
| 08/25/2026 | $8.45 | $8.46 (0.12%) | $8.62 | $8.22 | 5.65 M | $1.90 B |
| 08/24/2026 | $8.62 | $8.24 (-4.41%) | $8.72 | $8.18 | 8.45 M | $1.85 B |
| 08/21/2026 | $8.24 | $8.92 (8.25%) | $8.95 | $8.24 | 13.92 M | $2.00 B |
| 08/20/2026 | $8.47 | $8.14 (-3.9%) | $8.56 | $8.04 | 8.05 M | $1.83 B |
| 08/19/2026 | $8.36 | $8.42 (0.72%) | $8.50 | $8.14 | 6.60 M | $1.89 B |
| 08/18/2026 | $8.50 | $8.52 (0.24%) | $8.94 | $8.45 | 7.45 M | $1.91 B |
| 08/17/2026 | $8.92 | $9.05 (1.46%) | $9.18 | $8.73 | 6.94 M | $2.03 B |
| 08/14/2026 | $8.79 | $9.01 (2.5%) | $9.10 | $8.76 | 7.29 M | $2.02 B |
| 08/13/2026 | $8.87 | $8.92 (0.56%) | $9.26 | $8.79 | 9.70 M | $2.00 B |
| 08/12/2026 | $9.15 | $8.92 (-2.51%) | $9.24 | $8.78 | 7.84 M | $2.00 B |
| 08/11/2026 | $9.16 | $8.95 (-2.29%) | $9.16 | $8.70 | 8.83 M | $2.01 B |
| 08/10/2026 | $9.17 | $8.93 (-2.62%) | $9.24 | $8.86 | 9.71 M | $2.01 B |
| 08/07/2026 | $8.94 | $9.18 (2.68%) | $9.21 | $8.75 | 9.18 M | $2.06 B |
| 08/06/2026 | $8.52 | $8.78 (3.05%) | $8.97 | $8.47 | 5.81 M | $1.97 B |
| 08/05/2026 | $9.12 | $8.88 (-2.63%) | $9.23 | $8.85 | 6.21 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
