Quantum Computing, Inc.QUBTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $9.57 | $9.73 | $9.13 | $9.65 | 15.22M |
| 2/2/2026 | $9.27 | $9.37 | $8.99 | $9.34 | 11.54M |
| 1/30/2026 | $10.06 | $10.24 | $9.00 | $9.27 | 20.02M |
| 1/29/2026 | $11.01 | $11.04 | $10.11 | $10.18 | 17.31M |
| 1/28/2026 | $11.31 | $11.53 | $10.97 | $11.13 | 11.77M |
| 1/27/2026 | $10.98 | $11.43 | $10.82 | $11.31 | 10.87M |
| 1/26/2026 | $11.45 | $11.46 | $10.74 | $10.84 | 14.36M |
| 1/23/2026 | $12.10 | $12.12 | $11.15 | $11.46 | 17.53M |
| 1/22/2026 | $11.78 | $12.49 | $11.70 | $12.00 | 18.34M |
| 1/21/2026 | $12.18 | $12.62 | $10.82 | $11.64 | 28.32M |
| 1/20/2026 | $12.14 | $12.95 | $11.88 | $11.93 | 21.12M |
| 1/16/2026 | $12.32 | $13.20 | $12.07 | $12.70 | 21.21M |
| 1/15/2026 | $12.98 | $13.31 | $12.16 | $12.18 | 23.41M |
| 1/14/2026 | $11.67 | $12.54 | $11.48 | $12.51 | 18.11M |
| 1/13/2026 | $12.24 | $12.40 | $11.46 | $11.69 | 14.82M |
| 1/12/2026 | $11.68 | $12.13 | $11.37 | $12.11 | 14.87M |
| 1/9/2026 | $12.04 | $12.69 | $11.65 | $11.72 | 17.45M |
| 1/8/2026 | $11.60 | $12.34 | $11.48 | $11.94 | 14.87M |
| 1/7/2026 | $12.01 | $12.18 | $11.57 | $11.65 | 13.74M |
| 1/6/2026 | $11.96 | $12.26 | $11.46 | $12.14 | 20.71M |
| 1/5/2026 | $11.27 | $12.43 | $11.11 | $11.96 | 22.73M |
| 1/2/2026 | $10.55 | $11.07 | $10.23 | $11.01 | 16.62M |
| 12/31/2025 | $10.33 | $10.59 | $10.15 | $10.26 | 14.01M |
| 12/30/2025 | $10.58 | $10.88 | $10.36 | $10.40 | 11.34M |
| 12/29/2025 | $10.48 | $10.86 | $10.31 | $10.57 | 13.45M |
| 12/26/2025 | $11.35 | $11.37 | $10.62 | $10.66 | 13.63M |
| 12/24/2025 | $11.73 | $11.75 | $11.18 | $11.42 | 7.84M |
| 12/23/2025 | $11.97 | $12.50 | $11.58 | $11.73 | 16.24M |
| 12/22/2025 | $10.94 | $12.55 | $10.88 | $12.29 | 28.65M |
| 12/19/2025 | $10.34 | $11.03 | $10.27 | $10.89 | 26.85M |
| 12/18/2025 | $10.60 | $10.86 | $10.13 | $10.34 | 14.40M |
| 12/17/2025 | $11.18 | $11.42 | $10.14 | $10.22 | 19.26M |
| 12/16/2025 | $10.80 | $11.32 | $10.76 | $11.27 | 14.93M |
| 12/15/2025 | $12.03 | $12.07 | $10.86 | $10.91 | 18.68M |
| 12/12/2025 | $12.65 | $13.02 | $11.99 | $12.05 | 18.19M |
| 12/11/2025 | $12.24 | $12.93 | $11.97 | $12.83 | 13.54M |
| 12/10/2025 | $13.00 | $13.03 | $12.24 | $12.56 | 21.77M |
| 12/9/2025 | $12.87 | $13.40 | $12.56 | $13.21 | 15.13M |
| 12/8/2025 | $13.10 | $13.26 | $12.53 | $13.01 | 17.19M |
| 12/5/2025 | $13.29 | $13.43 | $12.73 | $12.84 | 20.72M |
| 12/4/2025 | $11.89 | $13.64 | $11.76 | $13.58 | 29.09M |
| 12/3/2025 | $11.00 | $12.18 | $10.68 | $12.07 | 20.22M |
| 12/2/2025 | $11.04 | $11.45 | $10.93 | $11.00 | 13.45M |
| 12/1/2025 | $11.32 | $11.36 | $10.92 | $10.95 | 14.04M |
| 11/28/2025 | $11.56 | $11.98 | $11.42 | $11.70 | 9.25M |
| 11/26/2025 | $11.69 | $11.80 | $11.17 | $11.46 | 15.08M |
| 11/25/2025 | $11.28 | $11.81 | $10.79 | $11.60 | 19.88M |
| 11/24/2025 | $10.27 | $11.59 | $10.18 | $11.49 | 22.87M |
| 11/21/2025 | $10.38 | $10.52 | $9.50 | $10.20 | 25.08M |
| 11/20/2025 | $12.09 | $12.23 | $10.19 | $10.27 | 34.81M |
| 11/19/2025 | $12.50 | $12.68 | $11.35 | $11.56 | 32.21M |
| 11/18/2025 | $11.29 | $13.07 | $11.24 | $12.34 | 64.75M |
| 11/17/2025 | $11.71 | $12.25 | $10.91 | $11.50 | 71.38M |
| 11/14/2025 | $9.61 | $11.18 | $9.54 | $10.60 | 38.18M |
| 11/13/2025 | $10.77 | $10.85 | $9.86 | $10.03 | 28.16M |
| 11/12/2025 | $12.00 | $12.06 | $11.02 | $11.14 | 24.99M |
| 11/11/2025 | $12.42 | $12.60 | $11.74 | $11.94 | 28.99M |
| 11/10/2025 | $13.45 | $13.56 | $12.62 | $12.70 | 21.55M |
| 11/7/2025 | $12.74 | $12.86 | $11.60 | $12.86 | 27.67M |
| 11/6/2025 | $14.15 | $14.16 | $12.91 | $13.15 | 21.24M |
| 11/5/2025 | $14.12 | $14.35 | $13.33 | $14.19 | 19.87M |