Quantum Computing Inc (QUBT) Historical Stock Data
0.75 ↓0.00 (-0.21%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, QUBT is down -2.08% a day on average. There have been 7 days where Quantum Computing Inc closed green and 23 days where QUBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.76 | 0.75 | ↓$0.01 (-1.00%) | 0.74 | 0.77 | 739.69K |
| 2024-04-25 | 0.75 | 0.75 | ↑$0.00 (0.53%) | 0.73 | 0.77 | 554.03K |
| 2024-04-24 | 0.80 | 0.75 | ↓$0.05 (-5.88%) | 0.73 | 0.80 | 834.87K |
| 2024-04-23 | 0.71 | 0.76 | ↑$0.05 (6.62%) | 0.71 | 0.77 | 1.46M |
| 2024-04-22 | 0.73 | 0.70 | ↓$0.03 (-3.87%) | 0.68 | 0.74 | 1.62M |
| 2024-04-19 | 0.75 | 0.72 | ↓$0.03 (-4.29%) | 0.71 | 0.77 | 1M |
| 2024-04-18 | 0.78 | 0.77 | ↓$0.01 (-1.28%) | 0.75 | 0.81 | 632.99K |
| 2024-04-17 | 0.81 | 0.80 | ↓$0.01 (-1.73%) | 0.77 | 0.81 | 651.30K |
| 2024-04-16 | 0.74 | 0.78 | ↑$0.04 (5.36%) | 0.72 | 0.80 | 1.38M |
| 2024-04-15 | 0.83 | 0.75 | ↓$0.07 (-8.76%) | 0.74 | 0.83 | 1.90M |
| 2024-04-12 | 0.88 | 0.81 | ↓$0.07 (-8.21%) | 0.80 | 0.88 | 1.40M |
| 2024-04-11 | 0.89 | 0.88 | ↓$0.01 (-1.01%) | 0.85 | 0.91 | 872.99K |
| 2024-04-10 | 0.90 | 0.88 | ↓$0.02 (-2.56%) | 0.85 | 0.90 | 0.94M |
| 2024-04-09 | 0.90 | 0.90 | ↓$0.00 (-0.22%) | 0.89 | 0.98 | 1.34M |
| 2024-04-08 | 0.96 | 0.90 | ↓$0.06 (-6.10%) | 0.89 | 0.97 | 1.81M |
| 2024-04-05 | 0.98 | 0.95 | ↓$0.03 (-2.93%) | 0.95 | 1.00 | 1M |
| 2024-04-04 | 0.98 | 0.97 | ↓$0.01 (-1.02%) | 0.96 | 1.02 | 1.37M |
| 2024-04-03 | 1.01 | 0.98 | ↓$0.03 (-3.24%) | 0.93 | 1.01 | 1.37M |
| 2024-04-02 | 0.99 | 0.99 | ↑$0.00 (0.00%) | 0.95 | 1.00 | 1.18M |
| 2024-04-01 | 1.03 | 1.00 | ↓$0.03 (-2.91%) | 0.95 | 1.03 | 1.36M |
| 2024-03-28 | 1.02 | 0.99 | ↓$0.03 (-2.93%) | 0.99 | 1.05 | 1.78M |
| 2024-03-27 | 1.09 | 1.02 | ↓$0.07 (-6.42%) | 0.95 | 1.12 | 2.42M |
| 2024-03-26 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.08 | 1.19 | 2.27M |
| 2024-03-25 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.09 | 1.18 | 1.91M |
| 2024-03-22 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.06 | 1.15 | 1.73M |
| 2024-03-21 | 1.28 | 1.15 | ↓$0.13 (-10.16%) | 1.14 | 1.29 | 2.28M |
| 2024-03-20 | 1.17 | 1.24 | ↑$0.07 (5.98%) | 1.15 | 1.25 | 1.64M |
| 2024-03-19 | 1.22 | 1.15 | ↓$0.07 (-5.74%) | 1.10 | 1.23 | 1.91M |
| 2024-03-18 | 1.14 | 1.24 | ↑$0.10 (8.77%) | 1.13 | 1.32 | 4.45M |
| 2024-03-15 | 1.13 | 1.11 | ↓$0.02 (-1.77%) | 1.03 | 1.13 | 1.97M |
Create an account or log in to view more rows.
$QUBT I bought the dip
$QUBT always with good potential for a long term Hodl
$QUBT go to the bathroom
come back to green! I like it!
$QUBT we all speculate but nobody knows what going to happen.
$QUBT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$QUBT never selling
$QUBT diamond balls
$QUBT love cooking these little bears on here
$QUBT Let’s goooo
$QUBT Now I'm worried....