Quantum Computing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.29	13.43	12.73	12.84	12.84	-5.45%	20,592,483
Dec 4, 2025	11.89	13.64	11.76	13.58	13.58	12.51%	28,898,415
Dec 3, 2025	11.00	12.18	10.68	12.07	12.07	9.73%	20,022,640
Dec 2, 2025	11.04	11.45	10.93	11.00	11.00	0.46%	13,417,323
Dec 1, 2025	11.32	11.36	10.92	10.95	10.95	-6.41%	14,039,128
Nov 28, 2025	11.56	11.98	11.42	11.70	11.70	2.09%	9,250,884
Nov 26, 2025	11.69	11.80	11.17	11.46	11.46	-1.21%	15,082,744
Nov 25, 2025	11.28	11.81	10.79	11.60	11.60	0.96%	19,876,672
Nov 24, 2025	10.27	11.59	10.18	11.49	11.49	12.65%	22,870,621
Nov 21, 2025	10.38	10.52	9.50	10.20	10.20	-0.68%	25,076,500
Nov 20, 2025	12.09	12.23	10.19	10.27	10.27	-11.16%	34,810,292
Nov 19, 2025	12.50	12.68	11.35	11.56	11.56	-6.32%	32,207,798
Nov 18, 2025	11.29	13.07	11.24	12.34	12.34	7.30%	64,754,860
Nov 17, 2025	11.71	12.25	10.91	11.50	11.50	8.49%	71,376,328
Nov 14, 2025	9.61	11.18	9.54	10.60	10.60	5.68%	38,176,892
Nov 13, 2025	10.77	10.85	9.86	10.03	10.03	-9.96%	28,157,405
Nov 12, 2025	12.00	12.06	11.02	11.14	11.14	-6.70%	24,994,297
Nov 11, 2025	12.42	12.60	11.74	11.94	11.94	-5.98%	28,988,004
Nov 10, 2025	13.45	13.56	12.62	12.70	12.70	-1.24%	21,553,139
Nov 7, 2025	12.74	12.86	11.60	12.86	12.86	-2.21%	27,666,146
Nov 6, 2025	14.15	14.16	12.91	13.15	13.15	-7.33%	21,239,529
Nov 5, 2025	14.12	14.35	13.33	14.19	14.19	3.50%	19,868,628
Nov 4, 2025	14.78	15.09	13.71	13.71	13.71	-10.86%	25,081,605
Nov 3, 2025	16.64	16.68	15.31	15.38	15.38	-7.96%	32,164,387
Oct 31, 2025	15.31	16.79	15.17	16.71	16.71	11.62%	44,842,095
Oct 30, 2025	15.14	15.49	14.70	14.97	14.97	-3.54%	23,022,587
Oct 29, 2025	15.01	15.68	14.72	15.52	15.52	4.09%	37,045,794
Oct 28, 2025	15.78	16.20	14.90	14.91	14.91	-5.15%	42,666,717
Oct 27, 2025	16.08	16.71	15.68	15.72	15.72	1.22%	45,408,022
Oct 24, 2025	16.70	17.35	15.51	15.53	15.53	-2.57%	37,701,050
Oct 23, 2025	16.81	16.90	15.37	15.94	15.94	7.20%	55,753,810
Oct 22, 2025	15.40	15.69	13.88	14.87	14.87	-7.06%	51,281,542
Oct 21, 2025	17.31	17.40	15.55	16.00	16.00	-7.41%	46,061,352
Oct 20, 2025	18.74	18.88	17.18	17.28	17.28	-5.73%	39,172,313
Oct 17, 2025	18.63	19.11	17.78	18.33	18.33	-2.19%	40,676,205
Oct 16, 2025	21.35	21.44	18.48	18.74	18.74	-11.73%	49,847,962
Oct 15, 2025	23.22	23.79	20.57	21.23	21.23	-2.53%	53,212,871
Oct 14, 2025	21.21	23.34	20.13	21.78	21.78	1.49%	54,128,368
Oct 13, 2025	19.94	21.50	19.44	21.46	21.46	12.86%	44,066,282
Oct 10, 2025	21.56	21.77	19.01	19.02	19.02	-10.81%	52,504,007
Oct 9, 2025	21.20	21.41	20.38	21.32	21.32	2.40%	43,675,358
Oct 8, 2025	22.03	22.74	20.22	20.82	20.82	-5.41%	52,578,762
Oct 7, 2025	23.87	23.88	21.00	22.01	22.01	-0.68%	69,257,525
Oct 6, 2025	21.65	23.39	20.93	22.16	22.16	-9.99%	102,065,492
Oct 3, 2025	21.75	25.84	20.91	24.62	24.62	23.22%	118,439,619
Oct 2, 2025	19.31	20.46	19.21	19.98	19.98	5.32%	46,510,584
Oct 1, 2025	18.34	19.68	18.00	18.97	18.97	3.04%	20,376,985
Sep 30, 2025	18.85	19.29	18.21	18.41	18.41	-2.33%	20,906,552
Sep 29, 2025	20.70	21.30	18.68	18.85	18.85	-6.43%	32,791,761
Sep 26, 2025	20.55	23.44	19.76	20.15	20.15	-2.11%	54,799,884