5 DAY PERFORMANCE
-29.09%
1 MONTH PERFORMANCE
-38.02%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
-34.95%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-56.40%
Quantum Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.55 | $10.54 (-0.09%) | $11.30 | $10.45 | 17.24 M | $1.71 B |
| 06/18/2026 | $10.23 | $10.76 (5.18%) | $10.81 | $9.88 | 21.44 M | $1.75 B |
| 06/17/2026 | $10.31 | $9.77 (-5.24%) | $10.44 | $9.68 | 12.93 M | $1.59 B |
| 06/16/2026 | $10.84 | $10.12 (-6.64%) | $10.93 | $9.99 | 16.58 M | $1.64 B |
| 06/15/2026 | $10.74 | $11.10 (3.35%) | $11.52 | $10.60 | 24.70 M | $1.80 B |
| 06/12/2026 | $10.01 | $9.93 (-0.8%) | $10.49 | $9.68 | 12.42 M | $1.61 B |
| 06/11/2026 | $9.48 | $9.91 (4.54%) | $10.05 | $9.33 | 13.03 M | $1.61 B |
| 06/10/2026 | $9.39 | $9.53 (1.49%) | $10.09 | $9.32 | 13.69 M | $1.55 B |
| 06/09/2026 | $10.37 | $9.51 (-8.29%) | $10.66 | $9.07 | 17.77 M | $1.54 B |
| 06/08/2026 | $10.30 | $10.45 (1.46%) | $10.63 | $9.95 | 12.41 M | $1.70 B |
| 06/05/2026 | $10.90 | $9.96 (-8.62%) | $10.90 | $9.81 | 21.67 M | $1.62 B |
| 06/04/2026 | $11.00 | $11.19 (1.73%) | $11.41 | $10.73 | 17.50 M | $1.82 B |
| 06/03/2026 | $11.95 | $11.20 (-6.28%) | $12.35 | $11.17 | 22.09 M | $1.82 B |
| 06/02/2026 | $12.25 | $12.25 (0%) | $12.70 | $11.82 | 25.48 M | $1.99 B |
| 06/01/2026 | $11.67 | $12.39 (6.17%) | $13.00 | $11.03 | 32.25 M | $2.01 B |
| 05/29/2026 | $12.00 | $11.96 (-0.33%) | $12.10 | $11.48 | 21.44 M | $1.94 B |
| 05/28/2026 | $11.40 | $12.24 (7.37%) | $12.39 | $11.32 | 30.90 M | $1.99 B |
| 05/27/2026 | $11.55 | $11.42 (-1.13%) | $11.82 | $11.12 | 20.37 M | $1.86 B |
| 05/26/2026 | $12.48 | $11.68 (-6.41%) | $12.53 | $11.27 | 34.03 M | $1.90 B |
| 05/22/2026 | $11.62 | $12.31 (5.94%) | $13.39 | $11.61 | 68.05 M | $2.00 B |
| 05/21/2026 | $10.47 | $11.41 (8.98%) | $11.45 | $10.32 | 57.20 M | $1.85 B |
| 05/20/2026 | $9.32 | $9.56 (2.58%) | $9.66 | $9.19 | 13.62 M | $1.55 B |
| 05/19/2026 | $9.55 | $9.22 (-3.46%) | $9.77 | $9.14 | 11.59 M | $1.50 B |
| 05/18/2026 | $10.50 | $9.72 (-7.43%) | $10.50 | $9.43 | 18.18 M | $1.58 B |
| 05/15/2026 | $11.24 | $10.51 (-6.49%) | $11.24 | $10.50 | 21.80 M | $1.71 B |
| 05/14/2026 | $10.81 | $11.73 (8.51%) | $12.32 | $10.54 | 36.85 M | $1.91 B |
| 05/13/2026 | $11.70 | $11.03 (-5.73%) | $11.72 | $10.85 | 36.15 M | $1.79 B |
| 05/12/2026 | $12.70 | $11.78 (-7.24%) | $14.45 | $11.29 | 141.08 M | $1.91 B |
| 05/11/2026 | $9.49 | $10.18 (7.27%) | $10.32 | $9.33 | 31.56 M | $1.65 B |
| 05/08/2026 | $9.82 | $9.60 (-2.24%) | $9.95 | $9.22 | 12.80 M | $1.56 B |
| 05/07/2026 | $10.06 | $9.63 (-4.27%) | $10.23 | $9.37 | 13.44 M | $1.56 B |
| 05/06/2026 | $9.70 | $10.46 (7.84%) | $10.53 | $9.59 | 19.57 M | $1.70 B |
| 05/05/2026 | $9.59 | $9.56 (-0.31%) | $9.62 | $9.15 | 9.08 M | $1.55 B |
| 05/04/2026 | $9.15 | $9.50 (3.83%) | $9.88 | $9.14 | 13.37 M | $1.54 B |
| 05/01/2026 | $9.01 | $9.21 (2.22%) | $9.23 | $8.84 | 10.24 M | $1.50 B |
| 04/30/2026 | $8.33 | $9.02 (8.28%) | $9.09 | $8.19 | 11.04 M | $1.47 B |
| 04/29/2026 | $8.52 | $8.28 (-2.82%) | $8.52 | $7.98 | 11.37 M | $1.35 B |
| 04/28/2026 | $8.83 | $8.57 (-2.94%) | $8.88 | $8.41 | 8.74 M | $1.39 B |
| 04/27/2026 | $8.82 | $9.10 (3.17%) | $9.12 | $8.71 | 7.44 M | $1.48 B |
| 04/24/2026 | $9.26 | $8.94 (-3.46%) | $9.27 | $8.59 | 13.06 M | $1.45 B |
| 04/23/2026 | $9.71 | $9.05 (-6.8%) | $9.90 | $8.88 | 18.93 M | $1.47 B |
| 04/22/2026 | $9.59 | $9.86 (2.82%) | $10.17 | $9.56 | 16.29 M | $1.60 B |
| 04/21/2026 | $10.01 | $9.41 (-5.99%) | $10.10 | $9.39 | 18.01 M | $1.53 B |
| 04/20/2026 | $9.35 | $9.83 (5.13%) | $9.94 | $9.28 | 19.70 M | $1.60 B |
| 04/17/2026 | $9.57 | $9.57 (0%) | $9.90 | $9.35 | 22.05 M | $1.55 B |
| 04/16/2026 | $9.77 | $9.44 (-3.38%) | $9.79 | $9.01 | 33.66 M | $1.53 B |
| 04/15/2026 | $8.55 | $9.40 (9.94%) | $9.71 | $8.41 | 43.70 M | $1.53 B |
| 04/14/2026 | $7.60 | $8.11 (6.71%) | $8.33 | $7.52 | 23.18 M | $1.32 B |
| 04/13/2026 | $6.87 | $7.27 (5.82%) | $7.30 | $6.78 | 7.16 M | $1.18 B |
| 04/10/2026 | $6.93 | $7.06 (1.88%) | $7.28 | $6.87 | 7.92 M | $1.15 B |
| 04/09/2026 | $6.86 | $6.78 (-1.17%) | $6.95 | $6.75 | 5.42 M | $1.10 B |
| 04/08/2026 | $7.38 | $6.93 (-6.1%) | $7.48 | $6.85 | 8.43 M | $1.13 B |
| 04/07/2026 | $6.73 | $6.77 (0.59%) | $6.78 | $6.54 | 8.10 M | $1.10 B |
| 04/06/2026 | $6.84 | $6.86 (0.29%) | $7.08 | $6.78 | 6.27 M | $1.11 B |
| 04/02/2026 | $6.40 | $6.87 (7.34%) | $6.87 | $6.34 | 7.26 M | $1.12 B |
| 04/01/2026 | $6.97 | $6.64 (-4.73%) | $7.04 | $6.61 | 8.06 M | $1.08 B |
| 03/31/2026 | $6.46 | $6.85 (6.04%) | $6.94 | $6.46 | 13.44 M | $1.11 B |
| 03/30/2026 | $6.72 | $6.31 (-6.1%) | $6.75 | $6.18 | 8.29 M | $1.03 B |
| 03/27/2026 | $6.96 | $6.66 (-4.31%) | $7.02 | $6.63 | 9.79 M | $1.08 B |
| 03/26/2026 | $7.11 | $7.12 (0.14%) | $7.39 | $7.10 | 6.90 M | $1.16 B |
| 03/25/2026 | $7.62 | $7.32 (-3.94%) | $7.71 | $7.14 | 8.60 M | $1.19 B |
| 03/24/2026 | $7.20 | $7.45 (3.47%) | $7.53 | $7.07 | 8.54 M | $1.21 B |
| 03/23/2026 | $6.98 | $7.34 (5.16%) | $7.39 | $6.93 | 12.10 M | $1.19 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.
