Dark

QUBT
Quantum Computing Inc. Common
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

12.93USD+39.935%(+3.69)92,117,476

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:29:57 AM EDT

10.53USD+13.961%(+1.29)2,461,415

After-hours

May 16, 2025 4:58:30 PM EDT

12.68USD-1.933%(-0.25)383,213

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	10.5300	12.960000	10.260000	12.8700	+39.286%	92,117,476	0.000%
2025-05-15	8.8800	9.290000	8.740000	9.2400	+3.471%	23,345,186	+39.286%
2025-05-14	9.0000	9.550000	8.725000	8.9300	+1.593%	24,445,346	+44.121%
2025-05-13	9.0000	9.200000	8.660100	8.7900	-3.407%	11,187,762	+46.416%
2025-05-12	9.5000	9.560000	8.770000	9.1000	+5.937%	19,198,679	+41.429%
2025-05-09	8.1900	8.870000	8.120000	8.5900	+1.777%	16,679,820	+49.825%
2025-05-08	7.5950	8.535000	7.190000	8.4400	+19.209%	25,447,064	+52.488%
2025-05-07	7.0850	7.230000	6.920000	7.0800	0.000%	4,051,702	+81.780%
2025-05-06	7.1400	7.180000	6.830000	7.0800	-3.411%	6,660,370	+81.780%
2025-05-05	7.7000	7.857300	7.310000	7.3300	-8.489%	7,979,807	+75.580%
2025-05-02	7.1000	8.030000	7.020000	8.0100	+14.103%	13,825,868	+60.674%
2025-05-01	7.0300	7.145000	6.845000	7.0200	+4.154%	5,983,598	+83.333%
2025-04-30	6.6800	6.770000	6.490000	6.7400	-2.460%	5,471,010	+90.950%
2025-04-29	7.2800	7.390000	6.910000	6.9100	-3.086%	6,847,640	+86.252%
2025-04-28	7.2750	7.555000	6.910000	7.1300	0.000%	8,260,102	+80.505%
2025-04-25	6.9650	7.569400	6.790000	7.1300	+2.738%	13,210,395	+80.505%
2025-04-24	6.3900	7.260000	6.250000	6.9400	+8.948%	10,972,483	+85.447%
2025-04-23	6.3300	6.830000	6.329900	6.3700	+7.239%	10,750,295	+102.041%
2025-04-22	5.9200	6.080000	5.890000	5.9400	+1.193%	4,673,168	+116.667%
2025-04-21	6.2100	6.230000	5.760000	5.8700	-8.424%	5,384,014	+119.250%
2025-04-17	6.4000	6.520000	6.244400	6.4100	0.000%	4,240,374	+100.780%
2025-04-16	6.7000	6.700000	6.280000	6.4100	-6.149%	5,861,814	+100.780%
2025-04-15	6.9500	7.080000	6.710000	6.8300	-2.289%	5,957,121	+88.433%
2025-04-14	7.2000	7.575000	6.760000	6.9900	+2.193%	11,801,115	+84.120%
2025-04-11	6.8600	7.020000	6.521900	6.8400	-0.146%	7,407,206	+88.158%
2025-04-10	6.7500	7.040000	6.520000	6.8500	0.000%	9,722,716	+87.883%
2025-04-09	6.1000	7.060000	5.910000	6.8500	+10.306%	16,352,869	+87.883%
2025-04-08	7.0300	7.110000	6.105000	6.2100	-8.272%	11,888,837	+107.246%
2025-04-07	6.0100	7.060000	6.000000	6.7700	+3.994%	11,685,417	+90.103%
2025-04-04	7.1900	7.350000	6.310000	6.5100	-14.003%	12,537,649	+97.696%
2025-04-03	7.2000	7.680000	7.110000	7.5700	-3.567%	9,912,399	+70.013%
2025-04-02	7.5000	8.290000	7.470700	7.8500	+1.160%	13,619,622	+63.949%
2025-04-01	8.2000	8.400000	7.350000	7.7600	-3.000%	18,944,729	+65.851%
2025-03-31	8.0200	8.970000	7.650000	8.0000	-5.325%	24,269,510	+60.875%
2025-03-28	7.7250	8.540000	7.305000	8.4500	+6.423%	19,074,524	+52.308%
2025-03-27	7.8700	7.998100	7.580000	7.9400	-0.874%	10,672,426	+62.091%
2025-03-26	8.5600	8.880000	7.800000	8.0100	-5.542%	15,289,081	+60.674%
2025-03-25	8.6350	9.030000	8.230000	8.4800	-3.086%	18,595,750	+51.769%
2025-03-24	7.7500	8.790000	7.670000	8.7500	+18.403%	23,690,138	+47.086%
2025-03-21	6.5100	7.720000	6.330000	7.3900	0.000%	27,882,451	+74.154%
2025-03-20	8.0400	8.370000	7.055000	7.3900	-11.708%	35,755,285	+74.154%
2025-03-19	8.6500	9.000000	7.931000	8.3700	-3.013%	39,238,152	+53.763%
2025-03-18	7.5000	9.300000	7.250000	8.6300	+7.606%	87,234,539	+49.131%
2025-03-17	8.5200	8.580000	7.740000	8.0200	+13.117%	79,383,486	+60.474%
2025-03-14	6.0250	7.110000	5.820000	7.0900	+29.144%	43,620,740	+81.523%
2025-03-13	5.4500	5.860000	5.380000	5.4900	+1.292%	16,455,333	+134.426%
2025-03-12	5.0100	5.470000	4.855000	5.4200	+14.588%	12,823,681	+137.454%
2025-03-11	4.4800	4.830000	4.373200	4.7300	+4.646%	6,649,926	+172.093%
2025-03-10	4.8900	4.970000	4.450000	4.5200	-10.139%	7,649,648	+184.735%
2025-03-07	4.8500	5.179500	4.750000	5.0300	+3.285%	7,910,639	+155.865%
2025-03-06	5.0200	5.235000	4.710000	4.8700	-7.765%	9,645,884	+164.271%
2025-03-05	5.2900	5.395000	5.015000	5.2800	+0.380%	8,587,472	+143.750%
2025-03-04	5.0200	5.460000	5.010000	5.2600	-3.131%	11,407,489	+144.677%
2025-03-03	6.1400	6.280000	5.330000	5.4300	-10.470%	9,486,909	+137.017%
2025-02-28	6.0000	6.320000	5.860000	6.0650	-1.940%	9,541,544	+112.201%
2025-02-27	6.7400	6.970000	6.140000	6.1850	-9.708%	7,353,414	+108.084%
2025-02-26	6.7000	7.140000	6.650000	6.8500	+5.547%	7,701,568	+87.883%
2025-02-25	6.7300	6.970000	6.330800	6.4900	-5.394%	9,425,388	+98.305%
2025-02-24	7.4050	7.448700	6.830000	6.8600	-8.411%	9,753,492	+87.609%
2025-02-21	7.9200	8.640000	7.470000	7.4900	-7.417%	16,057,318	+71.829%
2025-02-20	8.5200	8.650000	7.933160	8.0900	+1.633%	21,476,227	+59.085%
2025-02-19	7.3800	8.400000	7.170000	7.9600	+7.859%	24,737,382	+61.683%
2025-02-18	7.8000	7.800000	7.120000	7.3800	-7.170%	12,535,081	+74.390%
2025-02-14	8.2600	8.320000	7.780700	7.9500	-3.986%	12,536,764	+61.887%
2025-02-13	8.2900	8.560000	8.030000	8.2800	+0.242%	12,831,067	+55.435%
2025-02-12	7.7500	8.420000	7.715000	8.2600	+4.956%	13,265,979	+55.811%
2025-02-11	8.6500	8.690000	7.860000	7.8700	-9.644%	13,224,002	+63.532%
2025-02-10	9.0000	9.170000	8.620000	8.7100	-6.142%	14,818,588	+47.761%
2025-02-07	9.6900	10.090000	9.070000	9.2800	-3.030%	17,805,304	+38.685%
2025-02-06	9.9800	10.340000	9.430000	9.5700	-3.040%	14,376,687	+34.483%
2025-02-05	9.8300	10.100000	9.400000	9.8700	+0.203%	15,515,319	+30.395%
2025-02-04	10.1900	10.550000	9.500000	9.8500	-1.005%	26,581,907	+30.660%
2025-02-03	9.7500	10.200000	9.370000	9.9500	-4.143%	13,088,214	+29.347%
2025-01-31	10.0100	11.450000	9.950000	10.3800	+3.800%	23,172,055	+23.988%
2025-01-30	10.1600	10.660000	9.790000	10.0000	-1.283%	10,592,080	+28.700%
2025-01-29	10.0000	10.450000	9.720000	10.1300	-0.686%	11,216,257	+27.048%
2025-01-28	10.2200	10.360000	9.260000	10.2000	+2.616%	13,371,152	+26.176%
2025-01-27	9.9600	10.780000	9.490000	9.9400	-9.058%	16,822,439	+29.477%
2025-01-24	11.2100	12.480000	10.750000	10.9300	-1.709%	35,265,934	+17.749%
2025-01-23	10.7200	11.940000	10.550000	11.1200	+0.180%	19,573,123	+15.737%
2025-01-22	12.0750	12.470000	10.910000	11.1000	-3.394%	33,087,001	+15.946%
2025-01-21	9.9350	11.500000	9.800000	11.4900	+16.887%	44,201,963	+12.010%
2025-01-17	10.1200	10.600000	9.460000	9.8300	-9.651%	41,515,081	+30.926%
2025-01-16	12.3500	12.700000	10.220000	10.8800	-5.801%	106,906,498	+18.290%
2025-01-15	8.7800	11.600000	8.510000	11.5500	+55.451%	113,073,414	+11.429%
2025-01-14	7.1500	8.050000	6.590000	7.4300	+13.957%	43,059,187	+73.217%
2025-01-13	8.0100	8.580000	6.410000	6.5200	-27.394%	36,691,081	+97.393%
2025-01-10	10.2700	10.450000	8.800000	8.9800	-9.384%	30,069,313	+43.318%
2025-01-08	11.7000	12.730000	8.500000	9.9100	-43.339%	75,324,541	+29.869%
2025-01-07	17.9700	18.100000	16.370000	17.4900	-3.317%	35,612,489	-26.415%
2025-01-06	17.3000	20.359600	16.660000	18.0900	+3.371%	43,227,009	-28.856%
2025-01-03	17.9900	19.200000	16.980000	17.5000	-6.692%	22,526,347	-26.457%
2025-01-02	16.6900	18.770000	15.200000	18.7550	+13.323%	24,695,796	-31.378%
2024-12-31	18.2600	18.340000	16.010000	16.5500	-10.734%	17,976,502	-22.236%
2024-12-30	17.7200	18.789900	16.740000	18.5400	+1.035%	21,619,077	-30.583%
2024-12-27	20.2300	21.750000	17.630000	18.3500	-4.626%	46,438,000	-29.864%
2024-12-26	16.7200	19.460000	16.220000	19.2400	+12.548%	41,154,551	-33.108%
2024-12-24	17.8600	18.000000	16.310000	17.0950	-6.020%	26,601,416	-24.715%
2024-12-23	19.8450	19.950000	16.915000	18.1900	+3.235%	57,540,072	-29.247%
2024-12-20	14.4700	19.880000	13.810000	17.6200	+16.380%	128,402,461	-26.958%
2024-12-19	22.0000	22.000000	13.570100	15.1400	-41.044%	122,434,834	-14.993%
2024-12-18	19.2200	27.150000	17.600000	25.6800	+52.948%	231,023,315	-49.883%
2024-12-17	14.1900	18.059900	12.600000	16.7900	+51.534%	193,973,997	-23.347%
2024-12-16	7.1000	12.280000	6.830000	11.0800	+65.250%	114,580,045	+16.155%
2024-12-13	6.4200	7.050000	6.010000	6.7050	+5.425%	19,023,146	+91.946%
2024-12-12	6.4400	7.100000	6.330000	6.3600	-0.625%	17,273,200	+102.358%
2024-12-11	7.1100	7.380000	5.830000	6.4000	-16.010%	34,069,461	+101.094%
2024-12-10	7.1200	8.350000	7.032800	7.6200	+2.008%	25,253,307	+68.898%
2024-12-09	8.5800	8.669900	7.000000	7.4700	-5.801%	21,009,538	+72.289%
2024-12-06	7.4900	8.850000	7.260000	7.9300	+9.229%	33,811,573	+62.295%
2024-12-05	6.9500	7.900000	6.520000	7.2600	+3.566%	23,210,712	+77.273%
2024-12-04	6.2100	7.200000	5.950100	7.0100	+13.614%	19,617,720	+83.595%
2024-12-03	5.9700	6.460000	5.150000	6.1700	+0.982%	22,149,725	+108.590%
2024-12-02	7.3300	7.560000	6.110000	6.1100	-13.456%	21,940,747	+110.638%
2024-11-29	6.3500	7.220000	6.150000	7.0600	+4.593%	24,710,014	+82.295%
2024-11-27	7.0000	7.700000	5.890000	6.7500	+1.504%	48,029,273	+90.667%
2024-11-26	6.4200	7.300000	6.140000	6.6500	-13.636%	45,860,456	+93.534%
2024-11-25	7.4700	9.200000	6.520000	7.7000	+26.230%	134,901,763	+67.143%
2024-11-22	5.0300	6.400000	4.510000	6.1000	+28.151%	98,807,327	+110.984%
2024-11-21	4.2400	5.310000	4.030000	4.7600	+29.348%	134,161,499	+170.378%
2024-11-20	2.9600	3.800000	2.850000	3.6800	+44.882%	106,063,051	+249.728%
2024-11-19	2.5200	2.750000	2.440000	2.5400	+6.276%	25,358,713	+406.693%
2024-11-18	2.9900	3.000000	2.220000	2.3900	-22.903%	25,322,596	+438.494%
2024-11-15	2.9300	3.210000	2.530000	3.1000	-29.545%	53,356,013	+315.161%
2024-11-14	3.6700	4.690000	3.230000	4.4000	+65.414%	232,618,193	+192.500%
2024-11-13	1.4400	3.420000	1.410000	2.6600	+92.754%	102,207,415	+383.835%
2024-11-12	1.3700	1.390000	1.260000	1.3800	-2.128%	2,628,685	+832.609%
2024-11-11	1.5000	1.560000	1.350000	1.4100	-1.399%	4,210,624	+812.766%
2024-11-08	1.3500	1.499800	1.240000	1.4300	+5.926%	6,860,711	+800.000%
2024-11-07	1.0800	1.380000	1.080000	1.3500	+25.000%	7,957,045	+853.333%
2024-11-06	1.2400	1.240000	1.030000	1.0800	-6.897%	3,207,482	+1,091.667%
2024-11-05	1.0300	1.170000	1.030000	1.1600	+10.476%	1,924,926	+1,009.483%
2024-11-04	1.1500	1.150000	1.030000	1.0500	-7.080%	2,369,466	+1,125.714%
2024-11-01	1.1100	1.200000	1.100000	1.1300	+0.893%	1,904,936	+1,038.938%
2024-10-31	1.2600	1.290000	1.060000	1.1200	-10.400%	4,102,858	+1,049.107%
2024-10-30	1.2100	1.340000	1.150000	1.2500	+2.459%	5,690,640	+929.600%
2024-10-29	1.4000	1.650000	1.200000	1.2200	-4.688%	9,963,760	+954.918%
2024-10-28	1.0900	1.290000	1.090000	1.2800	+17.431%	5,174,285	+905.469%
2024-10-25	1.1400	1.160000	1.050000	1.0900	-0.909%	2,240,286	+1,080.734%
2024-10-24	1.0900	1.130000	1.040000	1.1000	+5.769%	1,908,167	+1,070.000%
2024-10-23	1.1000	1.190000	1.000000	1.0400	-7.965%	3,386,887	+1,137.500%
2024-10-22	1.1800	1.180000	1.070000	1.1300	-0.877%	3,123,207	+1,038.938%
2024-10-21	0.9320	1.160000	0.925000	1.1400	+23.913%	6,879,856	+1,028.947%
2024-10-18	0.8765	1.030000	0.875400	0.9200	+5.747%	4,090,068	+1,298.913%
2024-10-17	0.7690	0.900000	0.731200	0.8700	+14.474%	3,315,516	+1,379.310%
2024-10-16	0.7000	0.760000	0.695100	0.7600	+6.772%	928,483	+1,593.421%
2024-10-15	0.7216	0.735000	0.695401	0.7118	-1.821%	458,406	+1,708.092%
2024-10-14	0.7398	0.739800	0.710315	0.7250	+4.829%	589,628	+1,675.172%
2024-10-11	0.6700	0.709900	0.670000	0.6916	+4.820%	279,107	+1,760.902%
2024-10-10	0.6824	0.689900	0.650800	0.6598	-3.833%	344,865	+1,850.591%
2024-10-09	0.7100	0.725500	0.674908	0.6861	-4.735%	335,089	+1,775.820%
2024-10-08	0.7290	0.769900	0.704000	0.7202	+0.056%	602,172	+1,687.004%
2024-10-07	0.7000	0.740000	0.699900	0.7198	+2.917%	651,761	+1,687.997%
2024-10-04	0.6502	0.699500	0.650200	0.6994	+4.936%	343,144	+1,740.149%
2024-10-03	0.6500	0.682300	0.650000	0.6665	+0.970%	242,978	+1,830.983%
2024-10-02	0.6500	0.674500	0.650000	0.6601	+2.500%	256,786	+1,849.705%
2024-10-01	0.6518	0.670000	0.639100	0.6440	-1.363%	284,040	+1,898.447%
2024-09-30	0.6464	0.670000	0.640000	0.6529	-2.173%	408,589	+1,871.205%
2024-09-27	0.6742	0.714500	0.656400	0.6674	+0.316%	615,884	+1,828.379%
2024-09-26	0.6711	0.679899	0.650000	0.6653	+0.879%	230,500	+1,834.466%
2024-09-25	0.6866	0.699900	0.640100	0.6595	-2.006%	350,095	+1,851.478%
2024-09-24	0.6732	0.699800	0.670000	0.6730	-1.117%	292,628	+1,812.333%
2024-09-23	0.6936	0.720000	0.660800	0.6806	-2.339%	312,714	+1,790.979%
2024-09-20	0.7300	0.749800	0.672000	0.6969	-2.613%	911,137	+1,746.750%
2024-09-19	0.6990	0.748700	0.679300	0.7156	+7.399%	740,970	+1,698.491%
2024-09-18	0.6942	0.710000	0.666000	0.6663	-4.143%	413,586	+1,831.562%
2024-09-17	0.6900	0.720000	0.690000	0.6951	+0.130%	379,061	+1,751.532%
2024-09-16	0.6800	0.700000	0.660400	0.6942	-0.672%	308,768	+1,753.933%
2024-09-13	0.7200	0.724951	0.682100	0.6989	-1.563%	317,933	+1,741.465%
2024-09-12	0.6900	0.730000	0.680100	0.7100	+8.397%	1,109,417	+1,712.676%
2024-09-11	0.6000	0.658700	0.600000	0.6550	+9.678%	366,279	+1,864.885%
2024-09-10	0.6000	0.600000	0.590000	0.5972	+1.220%	177,059	+2,055.057%
2024-09-09	0.6044	0.609900	0.584300	0.5900	-0.422%	505,439	+2,081.356%
2024-09-06	0.6242	0.639900	0.581400	0.5925	-4.204%	466,650	+2,072.152%
2024-09-05	0.6500	0.650000	0.612800	0.6185	-2.904%	201,079	+1,980.841%
2024-09-04	0.6150	0.661900	0.610000	0.6370	+1.256%	288,161	+1,920.408%
2024-09-03	0.6281	0.646099	0.610000	0.6291	-2.722%	316,452	+1,945.780%
2024-08-30	0.6570	0.657000	0.635000	0.6467	-1.717%	161,075	+1,890.104%
2024-08-29	0.6100	0.663400	0.610000	0.6580	+8.046%	285,793	+1,855.927%
2024-08-28	0.6500	0.655000	0.602000	0.6090	-7.713%	429,069	+2,013.300%
2024-08-27	0.7020	0.709000	0.651000	0.6599	-5.863%	423,420	+1,850.295%
2024-08-26	0.6900	0.705400	0.680000	0.7010	+1.609%	502,642	+1,735.949%
2024-08-23	0.6800	0.694900	0.652500	0.6899	-0.145%	404,714	+1,765.488%
2024-08-22	0.6900	0.700000	0.665401	0.6909	+1.603%	560,333	+1,762.788%
2024-08-21	0.6000	0.685200	0.600000	0.6800	+10.695%	788,240	+1,792.647%
2024-08-20	0.6150	0.615000	0.590100	0.6143	-0.114%	291,656	+1,995.068%
2024-08-19	0.6300	0.638300	0.606600	0.6150	-1.945%	327,487	+1,992.683%
2024-08-16	0.6000	0.627200	0.585000	0.6272	+4.533%	395,709	+1,951.977%
2024-08-15	0.5910	0.610000	0.580000	0.6000	+1.626%	322,549	+2,045.000%
2024-08-14	0.6151	0.629800	0.570000	0.5904	-4.016%	336,881	+2,079.878%
2024-08-13	0.6000	0.615100	0.581100	0.6151	+5.869%	693,470	+1,992.343%
2024-08-12	0.5950	0.607000	0.570000	0.5810	-1.408%	441,590	+2,115.146%
2024-08-09	0.6150	0.620000	0.580000	0.5893	-2.272%	270,799	+2,083.947%
2024-08-08	0.6478	0.647800	0.596200	0.6030	-3.690%	485,245	+2,034.328%
2024-08-07	0.6560	0.657000	0.604500	0.6261	-2.795%	440,717	+1,955.582%
2024-08-06	0.6600	0.669600	0.630000	0.6441	+4.308%	496,758	+1,898.137%
2024-08-05	0.5600	0.619800	0.530000	0.6175	+3.244%	808,319	+1,984.211%
2024-08-02	0.6400	0.640000	0.584200	0.5981	-6.532%	634,915	+2,051.814%
2024-08-01	0.6912	0.700000	0.625900	0.6399	-6.173%	590,090	+1,911.252%
2024-07-31	0.6600	0.690000	0.652000	0.6820	+2.866%	355,284	+1,787.097%
2024-07-30	0.7100	0.715000	0.652500	0.6630	-7.078%	738,383	+1,841.176%
2024-07-29	0.7200	0.734000	0.690000	0.7135	-3.110%	869,131	+1,703.784%
2024-07-26	0.6800	0.740000	0.678100	0.7364	+8.582%	1,564,220	+1,647.691%
2024-07-25	0.6700	0.685600	0.657700	0.6782	+3.510%	480,314	+1,797.670%
2024-07-24	0.6898	0.689800	0.640000	0.6552	-6.400%	752,443	+1,864.286%
2024-07-23	0.6657	0.726700	0.664900	0.7000	+6.061%	763,513	+1,738.571%
2024-07-22	0.6700	0.679600	0.650100	0.6600	-1.345%	361,738	+1,850.000%
2024-07-19	0.6400	0.680000	0.612000	0.6690	+4.859%	800,753	+1,823.767%
2024-07-18	0.6837	0.683700	0.628700	0.6380	-2.833%	710,747	+1,917.241%
2024-07-17	0.7090	0.710000	0.645900	0.6566	-7.521%	723,974	+1,860.097%
2024-07-16	0.7200	0.820000	0.620000	0.7100	+1.588%	2,762,744	+1,712.676%
2024-07-15	0.6500	0.699000	0.617001	0.6989	+8.088%	1,124,416	+1,741.465%
2024-07-12	0.6300	0.649100	0.610000	0.6466	+3.838%	498,529	+1,890.411%
2024-07-11	0.5888	0.649600	0.580000	0.6227	+9.150%	1,057,674	+1,966.806%
2024-07-10	0.5700	0.597000	0.540110	0.5705	-0.506%	902,012	+2,155.916%
2024-07-09	0.5900	0.597100	0.563800	0.5734	+1.739%	732,708	+2,144.506%
2024-07-08	0.6200	0.630000	0.552300	0.5636	-7.027%	1,144,906	+2,183.534%
2024-07-05	0.5229	0.630000	0.520000	0.6062	+20.087%	2,938,377	+2,023.062%
2024-07-03	0.4497	0.518800	0.445000	0.5048	+8.817%	1,130,289	+2,449.525%
2024-07-02	0.4157	0.468300	0.354900	0.4639	+10.321%	3,214,714	+2,674.305%
2024-07-01	0.5130	0.525600	0.415300	0.4205	-16.302%	2,702,878	+2,960.642%
2024-06-28	0.6100	0.610000	0.502400	0.5024	-20.582%	2,138,278	+2,461.704%
2024-06-27	0.6316	0.641800	0.625000	0.6326	-0.613%	382,599	+1,934.461%
2024-06-26	0.6377	0.644800	0.630000	0.6365	+1.032%	248,391	+1,921.995%
2024-06-25	0.6093	0.644000	0.609300	0.6300	+4.132%	745,797	+1,942.857%
2024-06-24	0.6132	0.640000	0.600000	0.6050	+5.217%	906,738	+2,027.273%
2024-06-21	0.6300	0.630000	0.570000	0.5750	-4.167%	1,243,432	+2,138.261%
2024-06-20	0.6207	0.622200	0.600000	0.6000	-1.639%	831,474	+2,045.000%
2024-06-18	0.6200	0.640500	0.610000	0.6100	-3.282%	514,922	+2,009.836%
2024-06-17	0.6400	0.649900	0.610700	0.6307	-1.791%	1,188,927	+1,940.590%
2024-06-14	0.6600	0.665000	0.640000	0.6422	-3.429%	715,250	+1,904.049%
2024-06-13	0.6600	0.670000	0.630000	0.6650	+3.181%	736,901	+1,835.338%
2024-06-12	0.6800	0.682700	0.631900	0.6445	-5.221%	804,145	+1,896.897%
2024-06-11	0.6200	0.680000	0.616000	0.6800	+7.937%	618,095	+1,792.647%
2024-06-10	0.6600	0.660000	0.610000	0.6300	-1.563%	1,166,525	+1,942.857%
2024-06-07	0.6800	0.681000	0.631000	0.6400	-6.569%	1,256,609	+1,910.938%
2024-06-06	0.7050	0.705000	0.680000	0.6850	-1.368%	554,328	+1,778.832%
2024-06-05	0.6950	0.703100	0.681000	0.6945	-0.273%	526,534	+1,753.132%
2024-06-04	0.7013	0.703100	0.685000	0.6964	-0.699%	718,183	+1,748.076%
2024-06-03	0.7285	0.730000	0.700000	0.7013	-3.082%	800,668	+1,735.163%
2024-05-31	0.7250	0.732500	0.705500	0.7236	+0.500%	649,877	+1,678.607%
2024-05-30	0.7050	0.729200	0.700000	0.7200	-1.085%	411,066	+1,687.500%
2024-05-29	0.7200	0.728000	0.711000	0.7279	+1.492%	688,120	+1,668.100%
2024-05-28	0.7100	0.727600	0.701700	0.7172	-0.389%	587,671	+1,694.479%
2024-05-24	0.7000	0.720000	0.700000	0.7200	+0.587%	727,770	+1,687.500%
2024-05-23	0.7400	0.741000	0.700000	0.7158	-2.850%	1,154,029	+1,697.988%
2024-05-22	0.7310	0.750000	0.720000	0.7368	+0.041%	501,324	+1,646.743%
2024-05-21	0.7600	0.760000	0.720000	0.7365	-2.048%	928,428	+1,647.454%
2024-05-20	0.8200	0.820000	0.741300	0.7519	-5.135%	1,087,649	+1,611.664%
2024-05-17	0.8570	0.890000	0.740000	0.7926	-5.418%	1,436,803	+1,523.770%
2024-05-16	0.8000	0.890000	0.800000	0.8380	+5.013%	1,409,394	+1,435.800%
2024-05-15	0.7909	0.820700	0.764000	0.7980	+1.527%	776,252	+1,512.782%
2024-05-14	0.7400	0.790000	0.730200	0.7860	+4.092%	614,770	+1,537.405%
2024-05-13	0.7959	0.797400	0.710500	0.7551	+1.003%	1,125,824	+1,604.410%
2024-05-10	0.7900	0.790000	0.735000	0.7476	-1.619%	893,020	+1,621.509%
2024-05-09	0.7600	0.775000	0.750000	0.7599	-0.013%	389,780	+1,593.644%
2024-05-08	0.7500	0.790000	0.744200	0.7600	-3.197%	562,440	+1,593.421%
2024-05-07	0.7980	0.798000	0.763000	0.7851	+0.486%	367,320	+1,539.282%
2024-05-06	0.7750	0.829900	0.757000	0.7813	+1.758%	1,157,045	+1,547.255%
2024-05-03	0.7900	0.800000	0.754200	0.7678	-0.286%	735,264	+1,576.218%
2024-05-02	0.7800	0.789000	0.740000	0.7700	+1.933%	577,603	+1,571.429%
2024-05-01	0.7625	0.772000	0.740000	0.7554	-1.577%	585,100	+1,603.733%
2024-04-30	0.8050	0.808400	0.751000	0.7675	-3.966%	921,064	+1,576.873%
2024-04-29	0.7700	0.819000	0.752300	0.7992	+6.220%	950,408	+1,510.360%
2024-04-26	0.7600	0.769500	0.740000	0.7524	-0.212%	741,525	+1,610.526%
2024-04-25	0.7500	0.767200	0.730000	0.7540	+0.266%	554,132	+1,606.897%
2024-04-24	0.7990	0.800000	0.730000	0.7520	-0.661%	836,698	+1,611.436%
2024-04-23	0.7100	0.769700	0.710000	0.7570	+7.789%	1,459,304	+1,600.132%
2024-04-22	0.7306	0.744800	0.680000	0.7023	-2.159%	1,617,407	+1,732.550%
2024-04-19	0.7500	0.769800	0.710000	0.7178	-6.779%	1,002,704	+1,692.979%
2024-04-18	0.7800	0.810000	0.752600	0.7700	-3.266%	633,958	+1,571.429%
2024-04-17	0.8100	0.810000	0.770000	0.7960	+1.751%	651,393	+1,516.834%
2024-04-16	0.7425	0.795400	0.720000	0.7823	+3.753%	1,381,624	+1,545.149%
2024-04-15	0.8264	0.832500	0.741500	0.7540	-7.051%	1,910,831	+1,606.897%
2024-04-12	0.8838	0.883800	0.800000	0.8112	-7.923%	1,399,877	+1,486.538%
2024-04-11	0.8900	0.909000	0.854000	0.8810	+0.456%	873,104	+1,360.840%
2024-04-10	0.9000	0.900000	0.852000	0.8770	-2.556%	942,915	+1,367.503%
2024-04-09	0.9020	0.979900	0.891000	0.9000	-0.155%	1,344,415	+1,330.000%
2024-04-08	0.9600	0.970050	0.891000	0.9014	-5.355%	1,809,843	+1,327.779%
2024-04-05	0.9811	0.998500	0.952400	0.9524	-1.814%	1,005,663	+1,251.323%
2024-04-04	0.9800	1.020000	0.960000	0.9700	-0.747%	1,369,464	+1,226.804%
2024-04-03	1.0100	1.010000	0.930100	0.9773	-1.033%	1,373,523	+1,216.893%
2024-04-02	0.9875	0.996100	0.950000	0.9875	-1.250%	1,175,547	+1,203.291%
2024-04-01	1.0300	1.030000	0.950000	1.0000	+1.000%	1,360,506	+1,187.000%
2024-03-28	1.0200	1.050000	0.985000	0.9901	-2.931%	1,775,659	+1,199.869%
2024-03-27	1.0900	1.119900	0.950000	1.0200	-8.108%	2,419,051	+1,161.765%
2024-03-26	1.1700	1.190000	1.080000	1.1100	-0.893%	2,266,573	+1,059.459%
2024-03-25	1.1000	1.180000	1.090000	1.1200	+4.673%	1,907,699	+1,049.107%
2024-03-22	1.1200	1.149600	1.060000	1.0700	-6.957%	1,729,844	+1,102.804%
2024-03-21	1.2800	1.290000	1.140000	1.1500	-7.258%	2,279,089	+1,019.130%
2024-03-20	1.1700	1.250000	1.150000	1.2400	+7.826%	1,639,451	+937.903%
2024-03-19	1.2200	1.228000	1.100000	1.1500	-7.258%	1,914,285	+1,019.130%
2024-03-18	1.1400	1.320000	1.130900	1.2400	+11.712%	4,454,728	+937.903%
2024-03-15	1.1300	1.130000	1.030600	1.1100	-2.632%	1,973,466	+1,059.459%
2024-03-14	1.1800	1.185000	1.100000	1.1400	-1.724%	1,458,395	+1,028.947%
2024-03-13	1.2100	1.230000	1.080000	1.1600	-4.918%	4,788,614	+1,009.483%
2024-03-12	0.9700	1.230000	0.950000	1.2200	+28.421%	5,531,896	+954.918%
2024-03-11	0.8890	1.000000	0.870400	0.9500	+9.145%	3,346,687	+1,254.737%
2024-03-08	0.8935	0.938284	0.840100	0.8704	-1.639%	2,554,967	+1,378.631%
2024-03-07	0.8400	0.900000	0.830000	0.8849	+5.232%	2,320,076	+1,354.402%
2024-03-06	0.8300	0.877300	0.810700	0.8409	+1.374%	1,430,675	+1,430.503%
2024-03-05	0.8145	0.845100	0.790000	0.8295	-0.540%	1,308,786	+1,451.537%
2024-03-04	0.8800	0.887000	0.810000	0.8340	-2.159%	1,637,838	+1,443.165%
2024-03-01	0.8650	0.869900	0.801100	0.8524	+2.637%	1,425,872	+1,409.855%
2024-02-29	0.8586	0.915000	0.820000	0.8305	-1.518%	1,780,976	+1,449.669%
2024-02-28	0.8400	0.878900	0.800000	0.8433	+0.393%	2,302,736	+1,426.147%
2024-02-27	0.8837	0.889900	0.795000	0.8400	-3.382%	1,929,758	+1,432.143%
2024-02-26	0.8430	0.890000	0.800100	0.8694	+8.797%	2,299,493	+1,380.331%
2024-02-23	0.8100	0.825100	0.737000	0.7991	-0.113%	2,258,022	+1,510.562%
2024-02-22	0.8000	0.830000	0.790000	0.8000	+1.911%	1,300,767	+1,508.750%
2024-02-21	0.8510	0.860000	0.780000	0.7850	-9.687%	2,137,362	+1,539.490%
2024-02-20	0.9501	0.960000	0.821200	0.8692	-3.422%	3,214,936	+1,380.672%
2024-02-16	0.8600	0.940000	0.852000	0.9000	+3.567%	2,882,797	+1,330.000%
2024-02-15	0.8800	0.893300	0.820000	0.8690	+1.047%	1,587,346	+1,381.013%
2024-02-14	0.7967	0.910000	0.790000	0.8600	+9.834%	3,851,348	+1,396.512%
2024-02-13	0.8410	0.847100	0.770500	0.7830	-6.985%	1,074,912	+1,543.678%
2024-02-12	0.7563	0.905400	0.756300	0.8418	+12.330%	3,299,994	+1,428.867%
2024-02-09	0.7220	0.750000	0.712000	0.7494	+1.973%	674,584	+1,617.374%
2024-02-08	0.7400	0.750000	0.720000	0.7349	-0.149%	537,171	+1,651.259%
2024-02-07	0.7314	0.756300	0.711700	0.7360	+0.629%	477,175	+1,648.641%
2024-02-06	0.7600	0.769000	0.716300	0.7314	-3.965%	1,102,084	+1,659.639%
2024-02-05	0.8004	0.806500	0.750000	0.7616	-3.595%	816,443	+1,589.863%
2024-02-02	0.7800	0.799900	0.761900	0.7900	+4.194%	651,650	+1,529.114%
2024-02-01	0.8200	0.842000	0.750200	0.7582	-6.522%	944,513	+1,597.441%
2024-01-31	0.8505	0.869000	0.800000	0.8111	-6.770%	843,121	+1,486.734%
2024-01-30	0.9100	0.910000	0.860600	0.8700	-4.079%	523,626	+1,379.310%
2024-01-29	0.8900	0.907200	0.871000	0.9070	+2.416%	467,411	+1,318.964%
2024-01-26	0.9000	0.909900	0.854200	0.8856	-0.494%	603,320	+1,353.252%
2024-01-25	0.9287	0.949000	0.879600	0.8900	-4.198%	736,071	+1,346.067%
2024-01-24	0.9376	0.940000	0.900000	0.9290	+0.411%	722,653	+1,285.361%
2024-01-23	0.9267	0.950000	0.900000	0.9252	+2.572%	955,113	+1,291.051%
2024-01-22	0.8500	0.920000	0.848200	0.9020	+8.675%	1,893,794	+1,326.829%
2024-01-19	0.8480	0.848000	0.800600	0.8300	0.000%	789,802	+1,450.602%
2024-01-18	0.8300	0.838900	0.810000	0.8300	+3.144%	671,632	+1,450.602%
2024-01-17	0.7700	0.809900	0.750000	0.8047	+5.203%	749,697	+1,499.354%
2024-01-16	0.8200	0.827100	0.757400	0.7649	-3.786%	590,985	+1,582.573%
2024-01-12	0.7960	0.820000	0.770700	0.7950	-0.088%	557,307	+1,518.868%
2024-01-11	0.8500	0.850000	0.781500	0.7957	-4.786%	657,741	+1,517.444%
2024-01-10	0.8717	0.875000	0.820000	0.8357	-2.371%	561,419	+1,440.026%
2024-01-09	0.8900	0.890000	0.840700	0.8560	-2.705%	620,218	+1,403.505%
2024-01-08	0.8539	0.879800	0.830700	0.8798	+7.555%	651,279	+1,362.832%
2024-01-05	0.8645	0.870000	0.818000	0.8180	-3.504%	401,322	+1,473.350%
2024-01-04	0.8650	0.882000	0.821000	0.8477	-1.887%	572,433	+1,418.226%
2024-01-03	0.8800	0.915000	0.850000	0.8640	-3.410%	522,003	+1,389.583%
2024-01-02	0.9293	0.960000	0.886000	0.8945	-2.037%	553,184	+1,338.793%
2023-12-29	0.9500	0.975000	0.900000	0.9131	-5.866%	850,294	+1,309.484%
2023-12-28	0.9400	0.980000	0.940000	0.9700	+2.105%	599,056	+1,226.804%
2023-12-27	0.9800	0.980000	0.940100	0.9500	-2.863%	459,307	+1,254.737%
2023-12-26	0.9099	0.987700	0.900000	0.9780	+8.667%	1,132,243	+1,215.951%
2023-12-22	0.9000	0.929000	0.880000	0.9000	+1.787%	595,586	+1,330.000%
2023-12-21	0.9200	0.949800	0.880000	0.8842	-2.835%	597,527	+1,355.553%
2023-12-20	0.8960	1.000000	0.896000	0.9100	-1.173%	1,393,086	+1,314.286%
2023-12-19	0.8800	0.950000	0.875000	0.9208	+5.487%	952,364	+1,297.698%
2023-12-18	0.8600	0.909900	0.850000	0.8729	+2.694%	1,168,438	+1,374.396%
2023-12-15	0.8600	0.890000	0.841000	0.8500	+3.231%	977,998	+1,414.118%
2023-12-14	0.8149	0.850000	0.810000	0.8234	+2.032%	586,694	+1,463.031%
2023-12-13	0.8140	0.814900	0.774200	0.8070	-0.860%	610,041	+1,494.796%
2023-12-12	0.8177	0.844400	0.802500	0.8140	-4.201%	460,337	+1,481.081%
2023-12-11	0.8700	0.870000	0.802500	0.8497	-0.035%	610,443	+1,414.652%
2023-12-08	0.8000	0.855100	0.800000	0.8500	+6.878%	465,555	+1,414.118%
2023-12-07	0.8600	0.930000	0.760000	0.7953	-2.453%	1,716,829	+1,518.257%
2023-12-06	0.9200	0.950000	0.802500	0.8153	-9.421%	1,400,512	+1,478.560%
2023-12-05	0.9400	0.960000	0.900000	0.9001	-4.600%	434,890	+1,329.841%
2023-12-04	0.9500	0.960000	0.881100	0.9435	+1.616%	593,407	+1,264.070%
2023-12-01	0.8800	0.930000	0.852800	0.9285	+4.209%	449,795	+1,286.107%
2023-11-30	0.9500	0.951000	0.881000	0.8910	-3.152%	310,918	+1,344.444%
2023-11-29	0.9010	0.974900	0.900000	0.9200	+1.099%	500,127	+1,298.913%
2023-11-28	0.9087	0.919800	0.880200	0.9100	-0.219%	316,885	+1,314.286%
2023-11-27	0.8500	0.960000	0.846300	0.9120	+3.636%	823,744	+1,311.184%
2023-11-24	0.7778	0.880000	0.765000	0.8800	+13.990%	322,444	+1,362.500%

.dark-mode .bKQJ1L{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bKQJ1L{ color: #333333; background-color: white; border: 2px solid #333333; }QUBTQuantum Computing Inc. Commonstock NASDAQ

QUBT
Quantum Computing Inc. Common
stock NASDAQ