Quantum Computing Inc (QUBT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 8.94 | 9.21 | 8.75 | 9.18 | +4.62% | 9,117,000 |
| 2026-08-06 | 8.52 | 8.97 | 8.47 | 8.78 | -1.18% | 5,813,100 |
| 2026-08-05 | 9.12 | 9.23 | 8.85 | 8.88 | -3.79% | 6,208,500 |
| 2026-08-04 | 8.98 | 9.35 | 8.92 | 9.23 | +5.61% | 12,954,600 |
| 2026-08-03 | 8.11 | 8.74 | 8.00 | 8.74 | +7.90% | 10,064,600 |
| 2026-07-31 | 8.17 | 8.38 | 7.92 | 8.10 | +1.00% | 10,482,000 |
| 2026-07-30 | 7.61 | 8.04 | 7.53 | 8.02 | +9.86% | 8,417,800 |
| 2026-07-29 | 7.60 | 7.80 | 7.30 | 7.30 | -5.44% | 8,505,600 |
| 2026-07-28 | 7.75 | 7.88 | 7.30 | 7.72 | -3.02% | 8,655,900 |
| 2026-07-27 | 7.73 | 8.17 | 7.68 | 7.96 | +7.13% | 10,494,800 |
| 2026-07-24 | 7.85 | 7.88 | 7.41 | 7.43 | -5.47% | 7,303,300 |
| 2026-07-23 | 7.76 | 8.08 | 7.70 | 7.86 | -0.63% | 6,243,100 |
| 2026-07-22 | 8.20 | 8.26 | 7.79 | 7.91 | -3.77% | 8,273,000 |
| 2026-07-21 | 8.07 | 8.26 | 7.95 | 8.22 | +3.79% | 8,536,100 |
| 2026-07-20 | 7.86 | 8.05 | 7.72 | 7.92 | +1.54% | 8,525,300 |
| 2026-07-17 | 7.46 | 8.08 | 7.41 | 7.80 | +2.09% | 10,574,300 |
| 2026-07-16 | 7.96 | 8.00 | 7.54 | 7.64 | -4.98% | 10,010,000 |
| 2026-07-15 | 8.30 | 8.49 | 7.91 | 8.04 | -3.37% | 7,389,700 |
| 2026-07-14 | 8.18 | 8.32 | 8.05 | 8.32 | +4.00% | 7,535,800 |
| 2026-07-13 | 8.50 | 8.51 | 7.92 | 8.00 | -7.62% | 11,149,200 |
| 2026-07-10 | 9.18 | 9.23 | 8.60 | 8.66 | -5.36% | 8,458,700 |
| 2026-07-09 | 8.80 | 9.33 | 8.75 | 9.15 | +4.57% | 8,755,400 |
| 2026-07-08 | 8.53 | 8.90 | 8.49 | 8.75 | +0.69% | 8,226,800 |
| 2026-07-07 | 9.15 | 9.18 | 8.47 | 8.69 | -7.26% | 13,855,100 |
| 2026-07-06 | 9.09 | 9.57 | 9.00 | 9.37 | +3.54% | 8,618,600 |
| 2026-07-02 | 9.54 | 9.88 | 8.94 | 9.05 | -4.03% | 12,069,800 |
| 2026-07-01 | 9.69 | 10.02 | 9.41 | 9.43 | -2.78% | 11,491,000 |
| 2026-06-30 | 9.69 | 9.88 | 9.44 | 9.70 | -2.22% | 11,542,000 |
| 2026-06-29 | 9.35 | 10.10 | 9.17 | 9.92 | +8.06% | 17,158,200 |
| 2026-06-26 | 8.95 | 9.38 | 8.83 | 9.18 | +0.99% | 16,345,300 |
| 2026-06-25 | 10.05 | 10.19 | 9.00 | 9.09 | -6.29% | 14,920,100 |
| 2026-06-24 | 10.27 | 10.35 | 9.61 | 9.70 | -7.53% | 19,047,300 |
| 2026-06-23 | 10.39 | 11.23 | 10.21 | 10.49 | -0.47% | 22,835,500 |
| 2026-06-22 | 10.55 | 11.30 | 10.45 | 10.54 | -2.04% | 17,242,300 |
| 2026-06-18 | 10.23 | 10.81 | 9.88 | 10.76 | +10.13% | 21,444,500 |
| 2026-06-17 | 10.31 | 10.44 | 9.68 | 9.77 | -3.46% | 12,932,700 |
| 2026-06-16 | 10.84 | 10.93 | 9.99 | 10.12 | -8.83% | 16,580,800 |
| 2026-06-15 | 10.74 | 11.52 | 10.60 | 11.10 | +11.78% | 24,704,800 |
| 2026-06-12 | 10.01 | 10.49 | 9.68 | 9.93 | +0.20% | 12,384,000 |
| 2026-06-11 | 9.48 | 10.05 | 9.33 | 9.91 | +3.99% | 13,028,600 |
| 2026-06-10 | 9.39 | 10.09 | 9.32 | 9.53 | +0.26% | 13,687,400 |
| 2026-06-09 | 10.37 | 10.66 | 9.06 | 9.51 | -9.04% | 17,771,900 |
| 2026-06-08 | 10.30 | 10.63 | 9.95 | 10.45 | +4.97% | 12,412,500 |
| 2026-06-05 | 10.90 | 10.90 | 9.81 | 9.96 | -11.04% | 21,673,600 |
| 2026-06-04 | 11.00 | 11.41 | 10.73 | 11.19 | -0.09% | 17,495,300 |
| 2026-06-03 | 11.95 | 12.35 | 11.17 | 11.20 | -8.57% | 22,087,700 |
| 2026-06-02 | 12.24 | 12.70 | 11.82 | 12.25 | -1.13% | 25,479,600 |
| 2026-06-01 | 11.67 | 13.00 | 11.03 | 12.39 | +3.60% | 32,254,600 |
| 2026-05-29 | 12.00 | 12.10 | 11.48 | 11.96 | -2.29% | 21,438,100 |
| 2026-05-28 | 11.39 | 12.38 | 11.32 | 12.24 | +7.18% | 30,904,200 |
| 2026-05-27 | 11.55 | 11.82 | 11.12 | 11.42 | -2.23% | 20,366,900 |
| 2026-05-26 | 12.47 | 12.53 | 11.27 | 11.68 | -5.12% | 34,034,000 |
| 2026-05-22 | 11.62 | 13.39 | 11.61 | 12.31 | +7.89% | 68,053,900 |
| 2026-05-21 | 10.47 | 11.45 | 10.32 | 11.41 | +19.35% | 57,198,100 |
| 2026-05-20 | 9.32 | 9.66 | 9.19 | 9.56 | +3.69% | 13,615,900 |
| 2026-05-19 | 9.55 | 9.77 | 9.14 | 9.22 | -5.10% | 11,586,700 |
| 2026-05-18 | 10.50 | 10.50 | 9.43 | 9.71 | -7.52% | 18,177,700 |
| 2026-05-15 | 11.24 | 11.24 | 10.50 | 10.51 | -10.44% | 21,801,200 |
| 2026-05-14 | 10.81 | 12.32 | 10.54 | 11.73 | +6.35% | 36,851,500 |
| 2026-05-13 | 11.70 | 11.72 | 10.85 | 11.03 | -6.37% | 36,152,600 |
| 2026-05-12 | 12.70 | 14.45 | 11.29 | 11.78 | +15.72% | 141,078,800 |
| 2026-05-11 | 9.49 | 10.31 | 9.33 | 10.18 | +6.04% | 31,560,900 |
| 2026-05-08 | 9.81 | 9.95 | 9.22 | 9.60 | -0.31% | 12,801,000 |
| 2026-05-07 | 10.05 | 10.22 | 9.37 | 9.63 | -7.93% | 13,437,600 |
| 2026-05-06 | 9.70 | 10.53 | 9.59 | 10.46 | +9.41% | 19,566,500 |
| 2026-05-05 | 9.59 | 9.62 | 9.15 | 9.56 | +0.63% | 9,078,900 |
| 2026-05-04 | 9.15 | 9.88 | 9.14 | 9.50 | +3.15% | 13,368,400 |
| 2026-05-01 | 9.01 | 9.23 | 8.84 | 9.21 | +2.11% | 10,240,100 |
| 2026-04-30 | 8.33 | 9.09 | 8.19 | 9.02 | +8.94% | 11,042,700 |
| 2026-04-29 | 8.52 | 8.52 | 7.98 | 8.28 | -3.38% | 11,370,400 |
| 2026-04-28 | 8.83 | 8.88 | 8.41 | 8.57 | -5.82% | 8,744,700 |
| 2026-04-27 | 8.81 | 9.12 | 8.71 | 9.10 | +1.79% | 7,438,700 |
| 2026-04-24 | 9.26 | 9.27 | 8.59 | 8.94 | -1.22% | 13,060,000 |
| 2026-04-23 | 9.71 | 9.89 | 8.88 | 9.05 | -8.22% | 18,933,600 |
| 2026-04-22 | 9.59 | 10.17 | 9.56 | 9.86 | +4.78% | 16,293,600 |
| 2026-04-21 | 10.01 | 10.10 | 9.39 | 9.41 | -4.27% | 18,006,600 |
| 2026-04-20 | 9.35 | 9.94 | 9.28 | 9.83 | +2.72% | 19,699,300 |
| 2026-04-17 | 9.57 | 9.90 | 9.35 | 9.57 | +1.38% | 22,053,500 |
| 2026-04-16 | 9.77 | 9.79 | 9.01 | 9.44 | +0.43% | 33,663,300 |
| 2026-04-15 | 8.55 | 9.71 | 8.41 | 9.40 | +15.91% | 43,699,500 |
| 2026-04-14 | 7.59 | 8.33 | 7.52 | 8.11 | +11.55% | 23,177,400 |
| 2026-04-13 | 6.87 | 7.30 | 6.78 | 7.27 | +2.97% | 7,159,600 |
| 2026-04-10 | 6.93 | 7.28 | 6.87 | 7.06 | +4.13% | 7,924,200 |
| 2026-04-09 | 6.86 | 6.95 | 6.75 | 6.78 | -2.16% | 5,419,800 |
| 2026-04-08 | 7.38 | 7.48 | 6.84 | 6.93 | +2.36% | 8,431,000 |
| 2026-04-07 | 6.73 | 6.78 | 6.54 | 6.77 | -1.31% | 8,096,200 |
| 2026-04-06 | 6.84 | 7.08 | 6.78 | 6.86 | -0.15% | 6,272,000 |
| 2026-04-02 | 6.40 | 6.87 | 6.34 | 6.87 | +3.46% | 7,255,500 |
| 2026-04-01 | 6.96 | 7.04 | 6.61 | 6.64 | -3.07% | 8,064,600 |
| 2026-03-31 | 6.46 | 6.94 | 6.46 | 6.85 | +8.56% | 13,443,300 |
| 2026-03-30 | 6.72 | 6.75 | 6.18 | 6.31 | -5.26% | 8,288,600 |
| 2026-03-27 | 6.96 | 7.01 | 6.63 | 6.66 | -6.46% | 9,791,200 |
| 2026-03-26 | 7.11 | 7.39 | 7.10 | 7.12 | -2.73% | 6,903,400 |
| 2026-03-25 | 7.62 | 7.71 | 7.14 | 7.32 | -1.74% | 8,600,800 |
| 2026-03-24 | 7.20 | 7.53 | 7.07 | 7.45 | +1.50% | 8,544,500 |
| 2026-03-23 | 6.97 | 7.39 | 6.93 | 7.34 | +5.46% | 12,101,800 |
| 2026-03-20 | 7.07 | 7.20 | 6.85 | 6.96 | -3.20% | 9,311,100 |
| 2026-03-19 | 7.01 | 7.37 | 6.88 | 7.19 | -0.83% | 9,823,600 |
| 2026-03-18 | 7.48 | 7.50 | 7.20 | 7.25 | -3.85% | 8,536,800 |
| 2026-03-17 | 7.35 | 7.58 | 7.30 | 7.54 | +2.31% | 8,121,000 |
| 2026-03-16 | 7.50 | 7.67 | 7.19 | 7.37 | +0.96% | 10,194,100 |
| 2026-03-13 | 7.49 | 7.69 | 7.28 | 7.30 | -1.82% | 9,137,100 |
| 2026-03-12 | 7.49 | 7.55 | 7.23 | 7.43 | -2.43% | 11,177,900 |
| 2026-03-11 | 7.58 | 7.86 | 7.43 | 7.62 | +0.26% | 9,294,400 |
| 2026-03-10 | 7.74 | 7.95 | 7.56 | 7.60 | -0.39% | 11,794,200 |
| 2026-03-09 | 7.40 | 7.77 | 7.22 | 7.63 | +0.39% | 12,019,200 |
| 2026-03-06 | 7.50 | 8.05 | 7.41 | 7.60 | -1.55% | 12,238,100 |
| 2026-03-05 | 7.98 | 8.07 | 7.58 | 7.72 | -5.28% | 13,945,700 |
| 2026-03-04 | 7.99 | 8.25 | 7.85 | 8.15 | +5.43% | 13,361,800 |
| 2026-03-03 | 8.12 | 8.29 | 7.70 | 7.73 | -10.01% | 14,785,200 |
| 2026-03-02 | 8.09 | 8.61 | 8.04 | 8.59 | +2.14% | 12,165,200 |
| 2026-02-27 | 8.71 | 8.80 | 8.11 | 8.41 | -6.97% | 12,096,500 |
| 2026-02-26 | 9.10 | 9.15 | 8.61 | 9.04 | +4.15% | 17,557,800 |
| 2026-02-25 | 8.22 | 8.94 | 8.09 | 8.68 | +7.03% | 14,679,200 |
| 2026-02-24 | 7.81 | 8.23 | 7.76 | 8.11 | +2.92% | 8,739,700 |
| 2026-02-23 | 7.76 | 7.98 | 7.63 | 7.88 | -0.25% | 8,357,900 |
| 2026-02-20 | 8.16 | 8.30 | 7.84 | 7.90 | -3.89% | 9,106,800 |
| 2026-02-19 | 8.05 | 8.31 | 7.95 | 8.22 | +0.12% | 7,318,300 |
| 2026-02-18 | 8.06 | 8.45 | 7.80 | 8.21 | +1.99% | 8,777,700 |
| 2026-02-17 | 8.31 | 8.37 | 7.91 | 8.05 | -4.96% | 10,516,800 |
| 2026-02-13 | 8.36 | 8.59 | 7.96 | 8.47 | +3.42% | 11,249,200 |
| 2026-02-12 | 8.52 | 8.52 | 7.92 | 8.19 | -4.10% | 12,288,000 |
| 2026-02-11 | 9.23 | 9.23 | 8.23 | 8.54 | -4.69% | 13,578,600 |
| 2026-02-10 | 9.35 | 9.68 | 8.89 | 8.96 | -5.08% | 10,698,800 |
| 2026-02-09 | 9.32 | 9.58 | 8.97 | 9.44 | +0.11% | 12,785,700 |
| 2026-02-06 | 8.29 | 9.66 | 8.24 | 9.43 | +20.74% | 20,860,000 |
| 2026-02-05 | 8.74 | 8.89 | 7.70 | 7.81 | -14.46% | 19,144,100 |
| 2026-02-04 | 9.54 | 9.54 | 8.62 | 9.13 | -5.39% | 14,704,500 |
| 2026-02-03 | 9.57 | 9.72 | 9.13 | 9.65 | +3.32% | 15,298,500 |
| 2026-02-02 | 9.27 | 9.37 | 8.99 | 9.34 | +0.76% | 11,543,200 |
| 2026-01-30 | 10.06 | 10.24 | 9.00 | 9.27 | -8.94% | 20,020,700 |
| 2026-01-29 | 11.01 | 11.04 | 10.11 | 10.18 | -8.54% | 17,309,900 |
| 2026-01-28 | 11.31 | 11.53 | 10.97 | 11.13 | -1.59% | 11,770,300 |
| 2026-01-27 | 10.98 | 11.43 | 10.82 | 11.31 | +4.34% | 10,870,400 |
| 2026-01-26 | 11.45 | 11.46 | 10.74 | 10.84 | -5.41% | 14,361,600 |
| 2026-01-23 | 12.10 | 12.12 | 11.15 | 11.46 | -4.50% | 17,534,200 |
| 2026-01-22 | 11.78 | 12.49 | 11.70 | 12.00 | +3.09% | 18,341,700 |
| 2026-01-21 | 12.18 | 12.62 | 10.82 | 11.64 | -2.43% | 28,319,400 |
| 2026-01-20 | 12.14 | 12.95 | 11.88 | 11.93 | -6.06% | 21,124,900 |
| 2026-01-16 | 12.31 | 13.20 | 12.07 | 12.70 | +4.27% | 21,206,400 |
| 2026-01-15 | 12.97 | 13.31 | 12.16 | 12.18 | -2.64% | 23,407,200 |
| 2026-01-14 | 11.67 | 12.54 | 11.48 | 12.51 | +7.01% | 18,108,400 |
| 2026-01-13 | 12.24 | 12.40 | 11.46 | 11.69 | -3.47% | 14,818,200 |
| 2026-01-12 | 11.68 | 12.13 | 11.37 | 12.11 | +3.33% | 14,867,900 |
| 2026-01-09 | 12.04 | 12.69 | 11.65 | 11.72 | -1.84% | 17,449,600 |
| 2026-01-08 | 11.60 | 12.34 | 11.48 | 11.94 | +2.49% | 14,874,300 |
| 2026-01-07 | 12.01 | 12.18 | 11.57 | 11.65 | -4.04% | 13,737,800 |
| 2026-01-06 | 11.96 | 12.26 | 11.46 | 12.14 | +1.51% | 20,714,600 |
| 2026-01-05 | 11.27 | 12.43 | 11.11 | 11.96 | +8.63% | 22,731,900 |
| 2026-01-02 | 10.55 | 11.06 | 10.23 | 11.01 | +7.31% | 16,622,700 |
| 2025-12-31 | 10.32 | 10.59 | 10.15 | 10.26 | -1.35% | 14,009,500 |
| 2025-12-30 | 10.58 | 10.88 | 10.36 | 10.40 | -1.61% | 11,335,800 |
| 2025-12-29 | 10.48 | 10.86 | 10.31 | 10.57 | -0.84% | 13,448,800 |
| 2025-12-26 | 11.35 | 11.37 | 10.62 | 10.66 | -6.65% | 13,626,300 |
| 2025-12-24 | 11.73 | 11.75 | 11.18 | 11.42 | -2.64% | 7,837,900 |
| 2025-12-23 | 11.97 | 12.50 | 11.58 | 11.73 | -4.56% | 16,241,000 |
| 2025-12-22 | 10.94 | 12.55 | 10.88 | 12.29 | +12.86% | 28,652,600 |
| 2025-12-19 | 10.34 | 11.03 | 10.27 | 10.89 | +5.32% | 26,851,100 |
| 2025-12-18 | 10.60 | 10.86 | 10.13 | 10.34 | +1.17% | 14,396,300 |
| 2025-12-17 | 11.18 | 11.42 | 10.14 | 10.22 | -9.32% | 19,257,900 |
| 2025-12-16 | 10.80 | 11.31 | 10.76 | 11.27 | +3.30% | 14,927,600 |
| 2025-12-15 | 12.03 | 12.06 | 10.86 | 10.91 | -9.46% | 18,682,000 |
| 2025-12-12 | 12.64 | 13.02 | 11.99 | 12.05 | -6.08% | 18,187,100 |
| 2025-12-11 | 12.24 | 12.93 | 11.97 | 12.83 | +2.15% | 13,536,400 |
| 2025-12-10 | 13.00 | 13.03 | 12.23 | 12.56 | -4.92% | 21,770,200 |
| 2025-12-09 | 12.87 | 13.40 | 12.56 | 13.21 | +1.54% | 15,125,900 |
| 2025-12-08 | 13.10 | 13.26 | 12.53 | 13.01 | +1.32% | 17,190,700 |
| 2025-12-05 | 13.29 | 13.43 | 12.73 | 12.84 | -5.45% | 20,717,600 |
| 2025-12-04 | 11.88 | 13.64 | 11.76 | 13.58 | +12.51% | 29,093,500 |
| 2025-12-03 | 11.00 | 12.18 | 10.68 | 12.07 | +9.73% | 20,218,900 |
| 2025-12-02 | 11.04 | 11.45 | 10.93 | 11.00 | +0.46% | 13,447,900 |
| 2025-12-01 | 11.32 | 11.36 | 10.92 | 10.95 | -6.41% | 14,039,100 |
| 2025-11-28 | 11.56 | 11.98 | 11.41 | 11.70 | +2.09% | 9,250,900 |
| 2025-11-26 | 11.69 | 11.80 | 11.17 | 11.46 | -1.21% | 15,082,700 |
| 2025-11-25 | 11.28 | 11.81 | 10.79 | 11.60 | +0.96% | 19,876,700 |
| 2025-11-24 | 10.27 | 11.59 | 10.18 | 11.49 | +12.65% | 22,870,600 |
| 2025-11-21 | 10.38 | 10.52 | 9.50 | 10.20 | -0.68% | 25,076,500 |
| 2025-11-20 | 12.09 | 12.23 | 10.19 | 10.27 | -11.16% | 34,810,300 |
| 2025-11-19 | 12.50 | 12.68 | 11.35 | 11.56 | -6.32% | 32,207,800 |
| 2025-11-18 | 11.29 | 13.07 | 11.24 | 12.34 | +7.30% | 64,754,900 |
| 2025-11-17 | 11.71 | 12.25 | 10.91 | 11.50 | +8.49% | 71,376,300 |
| 2025-11-14 | 9.61 | 11.18 | 9.54 | 10.60 | +5.68% | 38,176,900 |
| 2025-11-13 | 10.77 | 10.85 | 9.86 | 10.03 | -9.96% | 28,157,400 |
| 2025-11-12 | 12.00 | 12.05 | 11.02 | 11.14 | -6.70% | 24,994,300 |
| 2025-11-11 | 12.41 | 12.60 | 11.74 | 11.94 | -5.98% | 28,988,000 |
| 2025-11-10 | 13.45 | 13.56 | 12.62 | 12.70 | -1.24% | 21,553,100 |
| 2025-11-07 | 12.74 | 12.86 | 11.60 | 12.86 | -2.21% | 27,666,100 |
| 2025-11-06 | 14.14 | 14.16 | 12.91 | 13.15 | -7.33% | 21,239,500 |
| 2025-11-05 | 14.12 | 14.35 | 13.33 | 14.19 | +3.50% | 19,868,600 |
| 2025-11-04 | 14.78 | 15.09 | 13.71 | 13.71 | -10.86% | 25,081,600 |
| 2025-11-03 | 16.64 | 16.68 | 15.31 | 15.38 | -7.96% | 32,164,400 |
| 2025-10-31 | 15.31 | 16.79 | 15.17 | 16.71 | +11.62% | 44,842,100 |
| 2025-10-30 | 15.14 | 15.49 | 14.70 | 14.97 | -3.54% | 23,022,600 |
| 2025-10-29 | 15.01 | 15.68 | 14.72 | 15.52 | +4.09% | 37,045,800 |
| 2025-10-28 | 15.78 | 16.20 | 14.90 | 14.91 | -5.15% | 42,666,700 |
| 2025-10-27 | 16.08 | 16.71 | 15.68 | 15.72 | +1.22% | 45,408,000 |
| 2025-10-24 | 16.70 | 17.35 | 15.51 | 15.53 | -2.57% | 37,701,100 |
| 2025-10-23 | 16.81 | 16.90 | 15.37 | 15.94 | +7.20% | 55,753,800 |
| 2025-10-22 | 15.40 | 15.69 | 13.88 | 14.87 | -7.06% | 51,281,500 |
| 2025-10-21 | 17.31 | 17.40 | 15.55 | 16.00 | -7.41% | 46,061,400 |
| 2025-10-20 | 18.74 | 18.88 | 17.18 | 17.28 | -5.73% | 39,172,300 |
| 2025-10-17 | 18.63 | 19.11 | 17.78 | 18.33 | -2.19% | 40,676,200 |
| 2025-10-16 | 21.35 | 21.44 | 18.48 | 18.74 | -11.73% | 49,848,000 |
| 2025-10-15 | 23.22 | 23.79 | 20.57 | 21.23 | -2.53% | 53,212,900 |
| 2025-10-14 | 21.21 | 23.34 | 20.13 | 21.78 | +1.49% | 54,128,400 |
| 2025-10-13 | 19.94 | 21.50 | 19.44 | 21.46 | +12.86% | 44,066,300 |
| 2025-10-10 | 21.56 | 21.77 | 19.01 | 19.02 | -10.81% | 52,504,000 |
| 2025-10-09 | 21.20 | 21.41 | 20.38 | 21.32 | +2.40% | 43,675,400 |
| 2025-10-08 | 22.03 | 22.74 | 20.22 | 20.82 | -5.41% | 52,578,800 |
| 2025-10-07 | 23.87 | 23.88 | 21.00 | 22.01 | -0.68% | 69,257,500 |
| 2025-10-06 | 21.65 | 23.39 | 20.93 | 22.16 | -9.99% | 102,065,500 |
| 2025-10-03 | 21.75 | 25.84 | 20.91 | 24.62 | +23.22% | 118,439,600 |
| 2025-10-02 | 19.31 | 20.46 | 19.21 | 19.98 | +5.32% | 46,510,600 |
| 2025-10-01 | 18.34 | 19.68 | 18.00 | 18.97 | +3.04% | 20,377,000 |
| 2025-09-30 | 18.85 | 19.29 | 18.21 | 18.41 | -2.33% | 20,906,600 |
| 2025-09-29 | 20.70 | 21.30 | 18.68 | 18.85 | -6.43% | 32,791,800 |
| 2025-09-26 | 20.55 | 23.44 | 19.75 | 20.14 | -2.11% | 54,799,900 |
| 2025-09-25 | 20.40 | 21.18 | 19.21 | 20.58 | -3.88% | 46,061,100 |
| 2025-09-24 | 21.92 | 22.45 | 20.00 | 21.41 | +0.02% | 41,305,300 |
| 2025-09-23 | 21.01 | 22.24 | 19.91 | 21.41 | +5.91% | 50,557,900 |
| 2025-09-22 | 20.33 | 20.92 | 18.41 | 20.21 | -13.15% | 80,679,900 |
| 2025-09-19 | 18.19 | 23.98 | 18.18 | 23.27 | +26.81% | 98,556,700 |
| 2025-09-18 | 18.48 | 19.25 | 17.78 | 18.35 | +3.61% | 42,934,200 |
| 2025-09-17 | 16.73 | 18.02 | 16.59 | 17.71 | +4.98% | 35,448,100 |
| 2025-09-16 | 16.91 | 17.07 | 15.76 | 16.87 | +0.21% | 29,370,300 |
| 2025-09-15 | 17.22 | 17.48 | 16.56 | 16.84 | -1.03% | 19,579,700 |
| 2025-09-12 | 16.00 | 17.26 | 15.86 | 17.01 | +7.05% | 28,710,000 |
| 2025-09-11 | 15.37 | 16.01 | 15.12 | 15.89 | +3.11% | 14,810,400 |
| 2025-09-10 | 16.15 | 16.28 | 15.30 | 15.41 | -4.85% | 19,483,500 |
| 2025-09-09 | 15.25 | 16.23 | 15.09 | 16.20 | +6.27% | 17,597,200 |
| 2025-09-08 | 15.00 | 15.30 | 14.71 | 15.24 | +0.86% | 12,545,400 |
| 2025-09-05 | 15.08 | 15.68 | 14.78 | 15.11 | +2.37% | 13,657,900 |
| 2025-09-04 | 14.61 | 14.94 | 14.20 | 14.76 | +1.44% | 14,041,700 |
| 2025-09-03 | 15.21 | 15.31 | 14.35 | 14.55 | -3.32% | 15,887,400 |
| 2025-09-02 | 15.25 | 15.48 | 14.31 | 15.05 | -4.63% | 15,814,400 |
| 2025-08-29 | 16.05 | 16.17 | 15.39 | 15.78 | -1.99% | 14,528,100 |
| 2025-08-28 | 15.10 | 16.17 | 14.70 | 16.10 | +8.71% | 24,575,300 |
| 2025-08-27 | 15.21 | 15.38 | 14.80 | 14.81 | -2.76% | 12,380,900 |
| 2025-08-26 | 15.04 | 15.37 | 14.85 | 15.23 | +0.13% | 13,995,600 |
| 2025-08-25 | 15.74 | 15.91 | 15.17 | 15.21 | -3.92% | 12,581,100 |
| 2025-08-22 | 14.59 | 16.09 | 14.30 | 15.83 | +7.76% | 18,144,800 |
| 2025-08-21 | 14.51 | 14.76 | 14.37 | 14.69 | +0.48% | 9,110,200 |
| 2025-08-20 | 14.70 | 14.83 | 13.72 | 14.62 | -1.62% | 13,602,300 |
| 2025-08-19 | 15.82 | 15.95 | 14.79 | 14.86 | -6.51% | 12,138,200 |
| 2025-08-18 | 15.27 | 16.25 | 15.04 | 15.89 | +3.75% | 16,871,100 |
| 2025-08-15 | 14.89 | 15.64 | 14.63 | 15.32 | -0.39% | 15,982,900 |
| 2025-08-14 | 15.79 | 15.81 | 14.97 | 15.38 | -3.94% | 20,320,600 |
| 2025-08-13 | 16.55 | 16.89 | 15.50 | 16.01 | -3.55% | 23,012,600 |
| 2025-08-12 | 16.41 | 16.61 | 15.85 | 16.60 | +0.85% | 15,018,100 |
| 2025-08-11 | 16.06 | 16.79 | 15.92 | 16.46 | +2.05% | 14,002,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+250.43%). Worst month: Jan (-30.23%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Quantum Computing Inc's (QUBT) latest close?
9.18 on 2026-08-07, from the Closelook data lake's daily price record.
What is QUBT's 52-week high and low?
25.84 high and 6.18 low over the trailing 52 weeks, as of 2026-08-07.
What is Quantum Computing Inc's strongest and weakest month historically?
Historically, QUBT's strongest calendar month has been Nov (average +250.43%) and its weakest Jan (average -30.23%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.