Quantum Computing Inc (QUBT) Historical Stock Data
13.58 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUBT is down -0.78% a day on average. There have been 11 days where Quantum Computing Inc closed green and 19 days where QUBT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 11.89 | 13.58 | ↑$1.70 (14.26%) | 11.76 | 13.64 | 29.08M |
| 2025-12-03 | 11.00 | 12.07 | ↑$1.07 (9.73%) | 10.68 | 12.18 | 20.17M |
| 2025-12-02 | 11.04 | 11.00 | ↓$0.04 (-0.36%) | 10.93 | 11.45 | 13.43M |
| 2025-12-01 | 11.32 | 10.95 | ↓$0.37 (-3.27%) | 10.92 | 11.36 | 14.02M |
| 2025-11-28 | 11.56 | 11.70 | ↑$0.14 (1.21%) | 11.42 | 11.98 | 9.25M |
| 2025-11-26 | 11.69 | 11.46 | ↓$0.23 (-1.97%) | 11.17 | 11.80 | 15.03M |
| 2025-11-25 | 11.28 | 11.60 | ↑$0.32 (2.88%) | 10.79 | 11.81 | 19.85M |
| 2025-11-24 | 10.27 | 11.49 | ↑$1.23 (11.93%) | 10.18 | 11.59 | 22.82M |
| 2025-11-21 | 10.38 | 10.20 | ↓$0.18 (-1.73%) | 9.50 | 10.52 | 25.05M |
| 2025-11-20 | 12.09 | 10.27 | ↓$1.82 (-15.05%) | 10.19 | 12.23 | 34.80M |
| 2025-11-19 | 12.50 | 11.56 | ↓$0.94 (-7.52%) | 11.35 | 12.68 | 32.05M |
| 2025-11-18 | 11.29 | 12.34 | ↑$1.05 (9.30%) | 11.24 | 13.07 | 64.72M |
| 2025-11-17 | 11.71 | 11.50 | ↓$0.21 (-1.79%) | 10.91 | 12.25 | 71.35M |
| 2025-11-14 | 9.61 | 10.60 | ↑$0.99 (10.30%) | 9.54 | 11.18 | 38.06M |
| 2025-11-13 | 10.77 | 10.03 | ↓$0.74 (-6.83%) | 9.86 | 10.85 | 28.14M |
| 2025-11-12 | 12.00 | 11.14 | ↓$0.86 (-7.17%) | 11.02 | 12.06 | 24.98M |
| 2025-11-11 | 12.42 | 11.94 | ↓$0.48 (-3.83%) | 11.74 | 12.60 | 28.98M |
| 2025-11-10 | 13.45 | 12.70 | ↓$0.75 (-5.54%) | 12.62 | 13.56 | 21.53M |
| 2025-11-07 | 12.69 | 12.86 | ↑$0.17 (1.34%) | 11.60 | 12.86 | 27.52M |
| 2025-11-06 | 14.15 | 13.15 | ↓$0.99 (-7.03%) | 12.91 | 14.16 | 21.09M |
| 2025-11-05 | 14.11 | 14.19 | ↑$0.08 (0.57%) | 13.33 | 14.35 | 19.75M |
| 2025-11-04 | 14.74 | 13.71 | ↓$1.03 (-6.96%) | 13.71 | 15.09 | 24.73M |
| 2025-11-03 | 16.64 | 15.38 | ↓$1.26 (-7.57%) | 15.31 | 16.65 | 31.98M |
| 2025-10-31 | 15.31 | 16.71 | ↑$1.40 (9.14%) | 15.17 | 16.79 | 44.61M |
| 2025-10-30 | 15.14 | 14.97 | ↓$0.17 (-1.12%) | 14.70 | 15.49 | 22.77M |
| 2025-10-29 | 15.01 | 15.52 | ↑$0.51 (3.43%) | 14.72 | 15.68 | 36.58M |
| 2025-10-28 | 15.75 | 14.91 | ↓$0.84 (-5.33%) | 14.90 | 16.20 | 41.83M |
| 2025-10-27 | 16.09 | 15.72 | ↓$0.37 (-2.30%) | 15.68 | 16.71 | 44.65M |
| 2025-10-24 | 16.70 | 15.53 | ↓$1.17 (-7.01%) | 15.51 | 17.35 | 37.06M |
| 2025-10-23 | 16.81 | 15.94 | ↓$0.87 (-5.18%) | 15.37 | 16.82 | 55.19M |
Create an account or log in to view more rows.
$QUBT bear trap
$QUBT tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$QUBT every dip gets bought up.
$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