5 DAY PERFORMANCE
-4.63%
1 MONTH PERFORMANCE
-14.46%
3 MONTH PERFORMANCE
-29.09%
6 MONTH PERFORMANCE
+9.63%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-67.21%
Quantum Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $9.00 | $8.98 (-0.22%) | $9.13 | $8.85 | 5.37 M | $2.02 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 |
| 08/04/2026 | $8.98 | $9.23 (2.78%) | $9.35 | $8.92 | 12.95 M | $1.50 B |
| 08/03/2026 | $8.11 | $8.74 (7.77%) | $8.74 | $8.00 | 10.06 M | $1.42 B |
| 07/31/2026 | $8.17 | $8.10 (-0.86%) | $8.39 | $7.92 | 10.48 M | $1.32 B |
| 07/30/2026 | $7.61 | $8.02 (5.39%) | $8.04 | $7.53 | 8.42 M | $1.30 B |
| 07/29/2026 | $7.60 | $7.30 (-3.95%) | $7.81 | $7.30 | 8.51 M | $1.19 B |
| 07/28/2026 | $7.75 | $7.72 (-0.39%) | $7.88 | $7.30 | 8.66 M | $1.25 B |
| 07/27/2026 | $7.73 | $7.96 (2.98%) | $8.17 | $7.68 | 10.49 M | $1.29 B |
| 07/24/2026 | $7.85 | $7.43 (-5.35%) | $7.88 | $7.41 | 7.30 M | $1.21 B |
| 07/23/2026 | $7.76 | $7.86 (1.29%) | $8.08 | $7.70 | 6.24 M | $1.28 B |
| 07/22/2026 | $8.20 | $7.91 (-3.54%) | $8.26 | $7.80 | 8.27 M | $1.28 B |
| 07/21/2026 | $8.07 | $8.22 (1.86%) | $8.26 | $7.95 | 8.54 M | $1.34 B |
| 07/20/2026 | $7.86 | $7.92 (0.76%) | $8.05 | $7.72 | 8.53 M | $1.29 B |
| 07/17/2026 | $7.47 | $7.80 (4.42%) | $8.08 | $7.41 | 10.57 M | $1.27 B |
| 07/16/2026 | $7.96 | $7.64 (-4.02%) | $8.00 | $7.54 | 10.01 M | $1.24 B |
| 07/15/2026 | $8.30 | $8.04 (-3.13%) | $8.49 | $7.91 | 7.39 M | $1.31 B |
| 07/14/2026 | $8.18 | $8.32 (1.71%) | $8.32 | $8.05 | 7.54 M | $1.35 B |
| 07/13/2026 | $8.50 | $8.00 (-5.88%) | $8.51 | $7.92 | 11.15 M | $1.30 B |
| 07/10/2026 | $9.18 | $8.66 (-5.66%) | $9.23 | $8.60 | 8.46 M | $1.41 B |
| 07/09/2026 | $8.80 | $9.15 (3.98%) | $9.33 | $8.75 | 8.76 M | $1.49 B |
| 07/08/2026 | $8.53 | $8.75 (2.58%) | $8.90 | $8.49 | 8.23 M | $1.42 B |
| 07/07/2026 | $9.15 | $8.69 (-5.03%) | $9.18 | $8.48 | 13.86 M | $1.41 B |
| 07/06/2026 | $9.09 | $9.37 (3.08%) | $9.57 | $9.00 | 8.62 M | $1.52 B |
| 07/02/2026 | $9.55 | $9.05 (-5.24%) | $9.88 | $8.94 | 12.10 M | $1.47 B |
| 07/01/2026 | $9.69 | $9.43 (-2.68%) | $10.02 | $9.41 | 11.49 M | $1.53 B |
| 06/30/2026 | $9.69 | $9.70 (0.1%) | $9.88 | $9.44 | 11.54 M | $1.58 B |
| 06/29/2026 | $9.35 | $9.92 (6.1%) | $10.10 | $9.17 | 17.16 M | $1.61 B |
| 06/26/2026 | $8.95 | $9.18 (2.57%) | $9.38 | $8.83 | 16.35 M | $1.49 B |
| 06/25/2026 | $10.05 | $9.09 (-9.55%) | $10.19 | $9.00 | 14.92 M | $1.48 B |
| 06/24/2026 | $10.27 | $9.70 (-5.55%) | $10.35 | $9.61 | 19.05 M | $1.58 B |
| 06/23/2026 | $10.39 | $10.49 (0.96%) | $11.23 | $10.21 | 22.84 M | $1.70 B |
| 06/22/2026 | $10.55 | $10.54 (-0.09%) | $11.30 | $10.45 | 17.24 M | $1.71 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.
