Quantum Computing Inc (QUBT) Historical Stock Data
8.45 ↑0.51 (6.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUBT is up 0.57% a day on average. There have been 14 days where Quantum Computing Inc closed green and 16 days where QUBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 7.73 | 8.45 | ↑$0.73 (9.39%) | 7.31 | 8.54 | 19.06M |
| 2025-03-27 | 7.87 | 7.94 | ↑$0.07 (0.89%) | 7.58 | 8.00 | 10.67M |
| 2025-03-26 | 8.56 | 8.01 | ↓$0.55 (-6.43%) | 7.80 | 8.88 | 15.71M |
| 2025-03-25 | 8.64 | 8.48 | ↓$0.15 (-1.80%) | 8.23 | 9.03 | 18.59M |
| 2025-03-24 | 7.75 | 8.75 | ↑$1.00 (12.90%) | 7.67 | 8.79 | 23.76M |
| 2025-03-21 | 6.51 | 7.39 | ↑$0.88 (13.52%) | 6.33 | 7.72 | 28.23M |
| 2025-03-20 | 8.04 | 7.39 | ↓$0.65 (-8.08%) | 7.06 | 8.37 | 35.64M |
| 2025-03-19 | 8.65 | 8.37 | ↓$0.28 (-3.24%) | 7.93 | 9.00 | 39.20M |
| 2025-03-18 | 7.50 | 8.63 | ↑$1.13 (15.07%) | 7.25 | 9.30 | 87.19M |
| 2025-03-17 | 8.52 | 8.02 | ↓$0.50 (-5.87%) | 7.74 | 8.58 | 79.30M |
| 2025-03-14 | 6.03 | 7.09 | ↑$1.07 (17.68%) | 5.82 | 7.11 | 43.80M |
| 2025-03-13 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.38 | 5.86 | 16.45M |
| 2025-03-12 | 5.01 | 5.42 | ↑$0.41 (8.18%) | 4.86 | 5.47 | 14M |
| 2025-03-11 | 4.48 | 4.73 | ↑$0.25 (5.58%) | 4.37 | 4.83 | 6.62M |
| 2025-03-10 | 4.89 | 4.52 | ↓$0.37 (-7.57%) | 4.45 | 4.97 | 7.73M |
| 2025-03-07 | 4.85 | 5.03 | ↑$0.18 (3.71%) | 4.75 | 5.18 | 7.91M |
| 2025-03-06 | 5.02 | 4.87 | ↓$0.15 (-2.99%) | 4.71 | 5.24 | 9.65M |
| 2025-03-05 | 5.29 | 5.28 | ↓$0.01 (-0.19%) | 5.02 | 5.40 | 9.59M |
| 2025-03-04 | 5.02 | 5.26 | ↑$0.24 (4.78%) | 5.01 | 5.46 | 11.39M |
| 2025-03-03 | 6.14 | 5.43 | ↓$0.71 (-11.56%) | 5.33 | 6.28 | 9.48M |
| 2025-02-28 | 6.00 | 6.07 | ↑$0.07 (1.08%) | 5.86 | 6.32 | 9.60M |
| 2025-02-27 | 6.74 | 6.19 | ↓$0.56 (-8.23%) | 6.14 | 6.97 | 7.35M |
| 2025-02-26 | 6.70 | 6.85 | ↑$0.15 (2.24%) | 6.65 | 7.14 | 7.69M |
| 2025-02-25 | 6.73 | 6.49 | ↓$0.24 (-3.57%) | 6.33 | 6.97 | 9.42M |
| 2025-02-24 | 7.41 | 6.86 | ↓$0.55 (-7.36%) | 6.83 | 7.45 | 9.73M |
| 2025-02-21 | 7.92 | 7.49 | ↓$0.43 (-5.43%) | 7.47 | 8.64 | 16.04M |
| 2025-02-20 | 8.52 | 8.09 | ↓$0.43 (-5.05%) | 7.93 | 8.65 | 21.47M |
| 2025-02-19 | 7.38 | 7.96 | ↑$0.58 (7.86%) | 7.17 | 8.40 | 24.72M |
| 2025-02-18 | 7.80 | 7.38 | ↓$0.42 (-5.38%) | 7.12 | 7.80 | 12.52M |
| 2025-02-14 | 8.26 | 7.95 | ↓$0.31 (-3.75%) | 7.78 | 8.32 | 12.53M |
Create an account or log in to view more rows.
$QUBT do what the markets tells you to do not the other way around
$QUBT Not Selling
Hodling for thousands!
$QUBT has just been halted from trading due to volatility.
$QUBT wtf is going on?
$QUBT take us to the moon
lets goooooo
$QUBT when this finally break out we could see huge upside
$QUBT so tired of this pos let's fly already
$QUBT beauty. Bag secured
$QUBT When in doubt...
$QUBT I bought the dip