5 DAY PERFORMANCE
-5.80%
1 MONTH PERFORMANCE
-12.20%
3 MONTH PERFORMANCE
-20.77%
6 MONTH PERFORMANCE
-19.09%
YEAR-TO-DATE PERFORMANCE
-25.63%
1 YEAR PERFORMANCE
-51.59%
Quantum Computing Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $8.52 | $8.78 (3.05%) | $8.97 | $8.47 | 5.81 M | $1.43 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 |
| 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 |
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.
