Quantum Computing Inc (QUBT) Historical Stock Data
10.34 ↑0.12 (1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, QUBT is down -0.73% 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 |
|---|---|---|---|---|---|---|
| 2025-12-18 | 10.60 | 10.34 | ↓$0.26 (-2.41%) | 10.13 | 10.86 | 14.39M |
| 2025-12-17 | 11.18 | 10.22 | ↓$0.96 (-8.59%) | 10.14 | 11.42 | 19.23M |
| 2025-12-16 | 10.80 | 11.27 | ↑$0.47 (4.35%) | 10.76 | 11.32 | 14.93M |
| 2025-12-15 | 12.03 | 10.91 | ↓$1.12 (-9.31%) | 10.86 | 12.07 | 18.65M |
| 2025-12-12 | 12.65 | 12.05 | ↓$0.59 (-4.71%) | 11.99 | 13.02 | 18.17M |
| 2025-12-11 | 12.24 | 12.83 | ↑$0.59 (4.82%) | 11.97 | 12.93 | 13.53M |
| 2025-12-10 | 13.00 | 12.56 | ↓$0.44 (-3.38%) | 12.24 | 13.03 | 21.74M |
| 2025-12-09 | 12.87 | 13.21 | ↑$0.34 (2.64%) | 12.56 | 13.40 | 15.09M |
| 2025-12-08 | 13.10 | 13.01 | ↓$0.09 (-0.65%) | 12.53 | 13.26 | 17.18M |
| 2025-12-05 | 13.29 | 12.84 | ↓$0.45 (-3.39%) | 12.73 | 13.43 | 20.67M |
| 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 |
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