5 DAY PERFORMANCE
+81.30%
1 MONTH PERFORMANCE
+91.45%
3 MONTH PERFORMANCE
+51.98%
6 MONTH PERFORMANCE
+71.69%
YEAR-TO-DATE PERFORMANCE
+48.76%
1 YEAR PERFORMANCE
+229.59%
Quantum Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $13.10 | $13.01 (-0.65%) | $13.26 | $12.53 | 17.12 M | $2.09 B |
| 12/05/2025 | $13.29 | $12.84 (-3.39%) | $13.43 | $12.73 | 20.72 M | $2.06 B |
| 12/04/2025 | $11.89 | $13.58 (14.21%) | $13.64 | $11.76 | 29.09 M | $2.18 B |
| 12/03/2025 | $11.00 | $12.07 (9.73%) | $12.18 | $10.68 | 20.22 M | $1.94 B |
| 12/02/2025 | $11.04 | $11.00 (-0.36%) | $11.45 | $10.93 | 13.45 M | $1.76 B |
| 12/01/2025 | $11.32 | $10.95 (-3.27%) | $11.36 | $10.92 | 14.04 M | $1.76 B |
| 11/28/2025 | $11.56 | $11.70 (1.21%) | $11.98 | $11.42 | 9.25 M | $1.88 B |
| 11/26/2025 | $11.69 | $11.46 (-1.97%) | $11.80 | $11.17 | 15.08 M | $1.84 B |
| 11/25/2025 | $11.28 | $11.60 (2.84%) | $11.81 | $10.79 | 19.88 M | $1.86 B |
| 11/24/2025 | $10.27 | $11.49 (11.88%) | $11.59 | $10.18 | 22.87 M | $1.84 B |
| 11/21/2025 | $10.38 | $10.20 (-1.73%) | $10.52 | $9.50 | 25.08 M | $1.64 B |
| 11/20/2025 | $12.09 | $10.27 (-15.05%) | $12.23 | $10.19 | 34.81 M | $1.65 B |
| 11/19/2025 | $12.50 | $11.56 (-7.52%) | $12.68 | $11.35 | 32.21 M | $1.85 B |
| 11/18/2025 | $11.29 | $12.34 (9.3%) | $13.07 | $11.24 | 64.75 M | $1.98 B |
| 11/17/2025 | $11.71 | $11.50 (-1.79%) | $12.25 | $10.91 | 71.38 M | $1.84 B |
| 11/14/2025 | $9.61 | $10.60 (10.3%) | $11.18 | $9.54 | 38.18 M | $1.70 B |
| 11/13/2025 | $10.77 | $10.03 (-6.87%) | $10.85 | $9.86 | 28.16 M | $1.61 B |
| 11/12/2025 | $12.00 | $11.14 (-7.17%) | $12.06 | $11.02 | 24.99 M | $1.79 B |
| 11/11/2025 | $12.42 | $11.94 (-3.86%) | $12.60 | $11.74 | 28.99 M | $1.92 B |
| 11/10/2025 | $13.45 | $12.70 (-5.58%) | $13.56 | $12.62 | 21.55 M | $1.80 B |
| 11/07/2025 | $12.74 | $12.86 (0.94%) | $12.86 | $11.60 | 27.67 M | $1.82 B |
| 11/06/2025 | $14.15 | $13.15 (-7.07%) | $14.16 | $12.91 | 21.24 M | $1.86 B |
| 11/05/2025 | $14.12 | $14.19 (0.5%) | $14.35 | $13.33 | 19.87 M | $2.01 B |
| 11/04/2025 | $14.78 | $13.71 (-7.24%) | $15.09 | $13.71 | 25.08 M | $1.94 B |
| 11/03/2025 | $16.64 | $15.38 (-7.57%) | $16.68 | $15.31 | 32.16 M | $2.17 B |
| 10/31/2025 | $15.31 | $16.71 (9.14%) | $16.79 | $15.17 | 44.84 M | $2.36 B |
| 10/30/2025 | $15.14 | $14.97 (-1.12%) | $15.49 | $14.70 | 23.02 M | $2.12 B |
| 10/29/2025 | $15.01 | $15.52 (3.4%) | $15.68 | $14.72 | 37.05 M | $2.19 B |
| 10/28/2025 | $15.78 | $14.91 (-5.51%) | $16.20 | $14.90 | 42.67 M | $2.11 B |
| 10/27/2025 | $16.08 | $15.72 (-2.24%) | $16.71 | $15.68 | 45.41 M | $2.22 B |
| 10/24/2025 | $16.70 | $15.53 (-7.01%) | $17.35 | $15.51 | 37.70 M | $2.20 B |
| 10/23/2025 | $16.81 | $15.94 (-5.18%) | $16.90 | $15.37 | 55.75 M | $2.25 B |
| 10/22/2025 | $15.40 | $14.87 (-3.44%) | $15.69 | $13.88 | 51.28 M | $2.10 B |
| 10/21/2025 | $17.31 | $16.00 (-7.57%) | $17.40 | $15.55 | 46.06 M | $2.26 B |
| 10/20/2025 | $18.74 | $17.28 (-7.79%) | $18.88 | $17.18 | 39.17 M | $2.44 B |
| 10/17/2025 | $18.63 | $18.33 (-1.61%) | $19.11 | $17.78 | 40.68 M | $2.59 B |
| 10/16/2025 | $21.35 | $18.74 (-12.22%) | $21.44 | $18.48 | 49.85 M | $2.65 B |
| 10/15/2025 | $23.22 | $21.23 (-8.57%) | $23.79 | $20.57 | 53.21 M | $3.00 B |
| 10/14/2025 | $21.21 | $21.78 (2.69%) | $23.34 | $20.13 | 54.13 M | $3.08 B |
| 10/13/2025 | $19.94 | $21.46 (7.62%) | $21.50 | $19.44 | 44.07 M | $3.03 B |
| 10/10/2025 | $21.56 | $19.02 (-11.78%) | $21.77 | $19.01 | 52.50 M | $2.69 B |
| 10/09/2025 | $21.20 | $21.32 (0.57%) | $21.41 | $20.38 | 43.68 M | $3.01 B |
| 10/08/2025 | $22.03 | $20.82 (-5.49%) | $22.74 | $20.22 | 52.58 M | $2.94 B |
| 10/07/2025 | $23.87 | $22.01 (-7.79%) | $23.88 | $21.00 | 69.26 M | $3.11 B |
| 10/06/2025 | $21.65 | $22.16 (2.36%) | $23.39 | $20.93 | 102.07 M | $3.13 B |
| 10/03/2025 | $21.75 | $24.62 (13.2%) | $25.84 | $20.91 | 118.44 M | $3.48 B |
| 10/02/2025 | $19.31 | $19.98 (3.47%) | $20.46 | $19.21 | 46.51 M | $2.83 B |
| 10/01/2025 | $18.34 | $18.97 (3.44%) | $19.68 | $18.00 | 20.38 M | $2.68 B |
| 09/30/2025 | $18.85 | $18.41 (-2.33%) | $19.29 | $18.21 | 20.91 M | $2.60 B |
| 09/29/2025 | $20.70 | $18.85 (-8.94%) | $21.30 | $18.68 | 32.79 M | $2.67 B |
| 09/26/2025 | $20.55 | $20.15 (-1.95%) | $23.44 | $19.76 | 54.80 M | $2.85 B |
| 09/25/2025 | $20.40 | $20.58 (0.88%) | $21.18 | $19.21 | 46.06 M | $2.91 B |
| 09/24/2025 | $21.92 | $21.41 (-2.33%) | $22.45 | $20.00 | 41.31 M | $3.03 B |
| 09/23/2025 | $21.01 | $21.41 (1.9%) | $22.24 | $19.92 | 50.56 M | $3.03 B |
| 09/22/2025 | $20.33 | $20.21 (-0.59%) | $20.92 | $18.41 | 80.68 M | $2.86 B |
| 09/19/2025 | $18.19 | $23.27 (27.93%) | $23.98 | $18.18 | 98.56 M | $3.29 B |
| 09/18/2025 | $18.48 | $18.35 (-0.7%) | $19.25 | $17.78 | 42.93 M | $2.59 B |
| 09/17/2025 | $16.73 | $17.71 (5.86%) | $18.02 | $16.59 | 35.45 M | $2.50 B |
| 09/16/2025 | $16.92 | $16.87 (-0.3%) | $17.07 | $15.76 | 29.37 M | $2.39 B |
| 09/15/2025 | $17.22 | $16.84 (-2.21%) | $17.48 | $16.56 | 19.58 M | $2.38 B |
| 09/12/2025 | $16.00 | $17.01 (6.31%) | $17.26 | $15.86 | 28.71 M | $2.41 B |
| 09/11/2025 | $15.37 | $15.89 (3.38%) | $16.01 | $15.12 | 14.81 M | $2.25 B |
| 09/10/2025 | $16.15 | $15.41 (-4.58%) | $16.28 | $15.30 | 19.48 M | $2.18 B |
| 09/09/2025 | $15.25 | $16.20 (6.23%) | $16.23 | $15.09 | 17.60 M | $2.29 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.
