5 DAY PERFORMANCE
+259.64%
1 MONTH PERFORMANCE
+119.01%
3 MONTH PERFORMANCE
+184.43%
6 MONTH PERFORMANCE
+2,447.89%
YEAR-TO-DATE PERFORMANCE
+9.31%
1 YEAR PERFORMANCE
+1,382.79%
Quantum Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $5.01 | $5.42 (8.18%) | $5.47 | $4.86 | 12.61 M | $488.50 M |
| 03/11/2025 | $4.48 | $4.73 (5.58%) | $4.83 | $4.37 | 6.65 M | $440.12 M |
| 03/10/2025 | $4.89 | $4.52 (-7.57%) | $4.97 | $4.45 | 7.76 M | $420.58 M |
| 03/07/2025 | $4.85 | $5.03 (3.71%) | $5.18 | $4.75 | 7.91 M | $468.03 M |
| 03/06/2025 | $5.02 | $4.87 (-2.99%) | $5.24 | $4.71 | 9.67 M | $453.14 M |
| 03/05/2025 | $5.29 | $5.28 (-0.19%) | $5.40 | $5.01 | 9.62 M | $491.29 M |
| 03/04/2025 | $5.02 | $5.26 (4.78%) | $5.46 | $5.01 | 11.41 M | $489.43 M |
| 03/03/2025 | $6.14 | $5.43 (-11.56%) | $6.28 | $5.33 | 9.49 M | $505.25 M |
| 02/28/2025 | $6.00 | $6.07 (1.17%) | $6.32 | $5.86 | 9.61 M | $564.80 M |
| 02/27/2025 | $6.74 | $6.19 (-8.16%) | $6.97 | $6.14 | 7.35 M | $575.97 M |
| 02/26/2025 | $6.70 | $6.85 (2.24%) | $7.14 | $6.65 | 7.70 M | $637.38 M |
| 02/25/2025 | $6.73 | $6.49 (-3.57%) | $6.97 | $6.33 | 9.43 M | $603.88 M |
| 02/24/2025 | $7.41 | $6.86 (-7.42%) | $7.45 | $6.83 | 9.75 M | $638.31 M |
| 02/21/2025 | $7.92 | $7.49 (-5.43%) | $8.64 | $7.47 | 16.06 M | $696.93 M |
| 02/20/2025 | $8.52 | $8.09 (-5.05%) | $8.65 | $7.93 | 21.48 M | $752.76 M |
| 02/19/2025 | $7.38 | $7.96 (7.86%) | $8.40 | $7.17 | 24.74 M | $740.66 M |
| 02/18/2025 | $7.80 | $7.38 (-5.38%) | $7.80 | $7.12 | 12.54 M | $686.69 M |
| 02/14/2025 | $8.26 | $7.95 (-3.75%) | $8.32 | $7.78 | 12.54 M | $739.73 M |
| 02/13/2025 | $8.29 | $8.28 (-0.12%) | $8.56 | $8.03 | 12.83 M | $770.44 M |
| 02/12/2025 | $7.75 | $8.26 (6.58%) | $8.42 | $7.72 | 13.27 M | $768.58 M |
| 02/11/2025 | $8.65 | $7.87 (-9.02%) | $8.69 | $7.86 | 13.22 M | $732.29 M |
| 02/10/2025 | $9.00 | $8.71 (-3.22%) | $9.17 | $8.62 | 14.82 M | $810.45 M |
| 02/07/2025 | $9.69 | $9.28 (-4.23%) | $10.09 | $9.07 | 17.81 M | $863.49 M |
| 02/06/2025 | $9.98 | $9.57 (-4.11%) | $10.34 | $9.43 | 14.49 M | $890.47 M |
| 02/05/2025 | $9.83 | $9.87 (0.41%) | $10.10 | $9.40 | 15.53 M | $918.38 M |
| 02/04/2025 | $10.19 | $9.85 (-3.34%) | $10.55 | $9.50 | 26.58 M | $916.52 M |
| 02/03/2025 | $9.75 | $9.95 (2.05%) | $10.20 | $9.37 | 13.25 M | $925.83 M |
| 01/31/2025 | $10.01 | $10.38 (3.7%) | $11.45 | $9.95 | 23.20 M | $965.84 M |
| 01/30/2025 | $10.16 | $10.00 (-1.57%) | $10.66 | $9.79 | 10.59 M | $930.48 M |
| 01/29/2025 | $10.00 | $10.13 (1.3%) | $10.45 | $9.72 | 11.23 M | $942.58 M |
| 01/28/2025 | $10.22 | $10.20 (-0.2%) | $10.36 | $9.26 | 13.40 M | $949.09 M |
| 01/27/2025 | $9.96 | $9.94 (-0.2%) | $10.78 | $9.49 | 16.82 M | $924.90 M |
| 01/24/2025 | $11.21 | $10.93 (-2.5%) | $12.48 | $10.75 | 35.27 M | $1.02 B |
| 01/23/2025 | $10.72 | $11.12 (3.73%) | $11.94 | $10.55 | 19.57 M | $1.03 B |
| 01/22/2025 | $12.08 | $11.10 (-8.11%) | $12.47 | $10.91 | 33.09 M | $1.03 B |
| 01/21/2025 | $9.94 | $11.49 (15.59%) | $11.50 | $9.80 | 44.21 M | $1.07 B |
| 01/17/2025 | $10.12 | $9.83 (-2.87%) | $10.60 | $9.46 | 41.52 M | $914.66 M |
| 01/16/2025 | $12.35 | $10.88 (-11.9%) | $12.70 | $10.22 | 106.91 M | $1.01 B |
| 01/15/2025 | $8.78 | $11.55 (31.55%) | $11.60 | $8.51 | 113.75 M | $1.07 B |
| 01/14/2025 | $7.15 | $7.43 (3.92%) | $8.05 | $6.59 | 43.06 M | $691.35 M |
| 01/13/2025 | $8.01 | $6.52 (-18.6%) | $8.58 | $6.41 | 36.70 M | $606.67 M |
| 01/10/2025 | $10.27 | $8.98 (-12.56%) | $10.45 | $8.80 | 30.08 M | $835.57 M |
| 01/08/2025 | $11.70 | $9.91 (-15.3%) | $12.73 | $8.50 | 75.35 M | $922.11 M |
| 01/07/2025 | $17.97 | $17.49 (-2.67%) | $18.10 | $16.37 | 35.61 M | $1.63 B |
| 01/06/2025 | $17.30 | $18.09 (4.57%) | $20.36 | $16.66 | 43.23 M | $1.68 B |
| 01/03/2025 | $17.99 | $17.50 (-2.72%) | $19.20 | $16.98 | 22.53 M | $1.63 B |
| 01/02/2025 | $16.69 | $18.76 (12.4%) | $18.77 | $15.20 | 24.71 M | $1.75 B |
| 12/31/2024 | $18.26 | $16.55 (-9.36%) | $18.34 | $16.01 | 17.98 M | $1.54 B |
| 12/30/2024 | $17.72 | $18.54 (4.63%) | $18.79 | $16.74 | 21.62 M | $1.73 B |
| 12/27/2024 | $20.23 | $18.35 (-9.29%) | $21.75 | $17.63 | 46.44 M | $1.71 B |
| 12/26/2024 | $16.72 | $19.24 (15.07%) | $19.46 | $16.22 | 41.15 M | $1.79 B |
| 12/24/2024 | $17.86 | $17.10 (-4.26%) | $18.00 | $16.31 | 26.60 M | $1.59 B |
| 12/23/2024 | $19.85 | $18.19 (-8.36%) | $19.95 | $16.92 | 57.54 M | $1.69 B |
| 12/20/2024 | $14.47 | $17.62 (21.77%) | $19.88 | $13.81 | 128.60 M | $1.64 B |
| 12/19/2024 | $22.00 | $15.14 (-31.18%) | $22.00 | $13.57 | 122.45 M | $1.41 B |
| 12/18/2024 | $19.22 | $25.68 (33.61%) | $27.15 | $17.60 | 231.03 M | $2.39 B |
| 12/17/2024 | $14.19 | $16.79 (18.32%) | $18.06 | $12.60 | 193.98 M | $1.56 B |
| 12/16/2024 | $7.10 | $11.08 (56.06%) | $12.28 | $6.83 | 114.58 M | $1.03 B |
| 12/13/2024 | $6.42 | $6.71 (4.52%) | $7.05 | $6.01 | 19.02 M | $624.35 M |
| 12/12/2024 | $6.44 | $6.36 (-1.24%) | $7.10 | $6.33 | 17.27 M | $591.79 M |
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.
