5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
+172.30%
3 MONTH PERFORMANCE
+2,653.97%
6 MONTH PERFORMANCE
+3,558.44%
YEAR-TO-DATE PERFORMANCE
+1,912.92%
1 YEAR PERFORMANCE
+1,794.85%
Quantum Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $20.23 | $18.35 (-9.29%) | $21.75 | $17.63 | 46.22 M | $1.71 B |
| 12/26/2024 | $16.72 | $19.24 (15.07%) | $19.46 | $16.22 | 41.15 M | $1.79 B |
| 12/24/2024 | $17.86 | $17.10 (-4.26%) | $18.00 | $16.31 | 26.60 M | $1.59 B |
| 12/23/2024 | $19.85 | $18.19 (-8.36%) | $19.95 | $16.92 | 57.54 M | $1.69 B |
| 12/20/2024 | $14.47 | $17.62 (21.77%) | $19.88 | $13.81 | 128.60 M | $1.64 B |
| 12/19/2024 | $22.00 | $15.14 (-31.18%) | $22.00 | $13.57 | 122.45 M | $1.41 B |
| 12/18/2024 | $19.22 | $25.68 (33.61%) | $27.15 | $17.60 | 231.03 M | $2.39 B |
| 12/17/2024 | $14.19 | $16.79 (18.32%) | $18.06 | $12.60 | 193.98 M | $1.56 B |
| 12/16/2024 | $7.10 | $11.08 (56.06%) | $12.28 | $6.83 | 114.58 M | $1.03 B |
| 12/13/2024 | $6.42 | $6.71 (4.52%) | $7.05 | $6.01 | 19.02 M | $624.35 M |
| 12/12/2024 | $6.44 | $6.36 (-1.24%) | $7.10 | $6.33 | 17.27 M | $591.79 M |
| 12/11/2024 | $7.11 | $6.40 (-9.99%) | $7.38 | $5.83 | 34.07 M | $595.51 M |
| 12/10/2024 | $7.12 | $7.62 (7.02%) | $8.35 | $7.03 | 25.26 M | $709.03 M |
| 12/09/2024 | $8.58 | $7.47 (-12.94%) | $8.67 | $7.00 | 21.02 M | $695.07 M |
| 12/06/2024 | $7.49 | $7.93 (5.87%) | $8.85 | $7.26 | 33.81 M | $737.87 M |
| 12/05/2024 | $6.95 | $7.26 (4.46%) | $7.90 | $6.52 | 23.21 M | $675.53 M |
| 12/04/2024 | $6.21 | $7.01 (12.88%) | $7.20 | $5.95 | 19.62 M | $652.27 M |
| 12/03/2024 | $5.97 | $6.17 (3.35%) | $6.46 | $5.15 | 22.15 M | $574.11 M |
| 12/02/2024 | $7.33 | $6.11 (-16.64%) | $7.56 | $6.11 | 21.94 M | $568.52 M |
| 11/29/2024 | $6.35 | $7.06 (11.18%) | $7.22 | $6.15 | 24.71 M | $656.92 M |
| 11/27/2024 | $7.00 | $6.75 (-3.57%) | $7.70 | $5.89 | 48.04 M | $628.07 M |
| 11/26/2024 | $6.42 | $6.65 (3.58%) | $7.30 | $6.14 | 45.86 M | $618.77 M |
| 11/25/2024 | $7.47 | $7.70 (3.08%) | $9.20 | $6.52 | 134.90 M | $716.47 M |
| 11/22/2024 | $5.03 | $6.10 (21.27%) | $6.40 | $4.51 | 98.81 M | $567.59 M |
| 11/21/2024 | $4.24 | $4.76 (12.26%) | $5.31 | $4.03 | 134.17 M | $442.91 M |
| 11/20/2024 | $2.96 | $3.68 (24.32%) | $3.80 | $2.85 | 106.06 M | $342.42 M |
| 11/19/2024 | $2.52 | $2.54 (0.79%) | $2.75 | $2.44 | 25.36 M | $236.34 M |
| 11/18/2024 | $2.99 | $2.39 (-20.07%) | $3.00 | $2.22 | 25.32 M | $222.38 M |
| 11/15/2024 | $2.93 | $3.10 (5.8%) | $3.21 | $2.53 | 53.36 M | $288.45 M |
| 11/14/2024 | $3.67 | $4.40 (19.89%) | $4.69 | $3.23 | 232.62 M | $409.41 M |
| 11/13/2024 | $1.44 | $2.66 (84.72%) | $3.42 | $1.41 | 102.17 M | $247.51 M |
| 11/12/2024 | $1.37 | $1.38 (0.73%) | $1.39 | $1.26 | 2.63 M | $128.41 M |
| 11/11/2024 | $1.50 | $1.41 (-6%) | $1.56 | $1.35 | 4.21 M | $131.20 M |
| 11/08/2024 | $1.35 | $1.43 (5.93%) | $1.50 | $1.24 | 6.86 M | $133.06 M |
| 11/07/2024 | $1.08 | $1.35 (25%) | $1.38 | $1.08 | 7.96 M | $125.61 M |
| 11/06/2024 | $1.24 | $1.08 (-12.9%) | $1.24 | $1.03 | 3.21 M | $100.49 M |
| 11/05/2024 | $1.03 | $1.16 (12.62%) | $1.17 | $1.03 | 1.92 M | $107.94 M |
| 11/04/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.03 | 2.37 M | $97.70 M |
| 11/01/2024 | $1.11 | $1.13 (1.8%) | $1.20 | $1.10 | 1.90 M | $105.71 M |
| 10/31/2024 | $1.26 | $1.12 (-11.11%) | $1.29 | $1.06 | 4.10 M | $104.78 M |
| 10/30/2024 | $1.21 | $1.25 (3.31%) | $1.34 | $1.15 | 5.71 M | $116.94 M |
| 10/29/2024 | $1.40 | $1.22 (-12.86%) | $1.65 | $1.20 | 9.96 M | $114.13 M |
| 10/28/2024 | $1.09 | $1.28 (17.43%) | $1.29 | $1.09 | 5.17 M | $119.74 M |
| 10/25/2024 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.05 | 2.24 M | $101.97 M |
| 10/24/2024 | $1.09 | $1.10 (0.92%) | $1.13 | $1.04 | 1.91 M | $102.91 M |
| 10/23/2024 | $1.10 | $1.04 (-5.45%) | $1.19 | $1.00 | 3.39 M | $97.29 M |
| 10/22/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.07 | 3.12 M | $105.71 M |
| 10/21/2024 | $0.93 | $1.14 (22.32%) | $1.16 | $0.93 | 6.88 M | $106.65 M |
| 10/18/2024 | $0.88 | $0.92 (4.96%) | $1.03 | $0.88 | 4.09 M | $86.07 M |
| 10/17/2024 | $0.77 | $0.87 (13.13%) | $0.90 | $0.73 | 3.32 M | $81.39 M |
| 10/16/2024 | $0.70 | $0.76 (8.57%) | $0.76 | $0.70 | 928,500 | $71.10 M |
| 10/15/2024 | $0.72 | $0.71 (-1.36%) | $0.74 | $0.70 | 458,406 | $66.59 M |
| 10/14/2024 | $0.74 | $0.73 (-2%) | $0.74 | $0.71 | 589,628 | $67.82 M |
| 10/11/2024 | $0.67 | $0.69 (3.22%) | $0.71 | $0.67 | 279,107 | $64.70 M |
| 10/10/2024 | $0.68 | $0.66 (-3.31%) | $0.69 | $0.65 | 344,900 | $61.72 M |
| 10/09/2024 | $0.71 | $0.69 (-3.37%) | $0.73 | $0.67 | 335,100 | $64.18 M |
| 10/08/2024 | $0.73 | $0.72 (-1.21%) | $0.77 | $0.70 | 602,200 | $67.37 M |
| 10/07/2024 | $0.70 | $0.72 (2.83%) | $0.74 | $0.70 | 651,800 | $67.34 M |
| 10/04/2024 | $0.65 | $0.70 (7.57%) | $0.70 | $0.65 | 343,144 | $65.43 M |
| 10/03/2024 | $0.65 | $0.67 (2.54%) | $0.68 | $0.65 | 243,000 | $62.35 M |
| 10/02/2024 | $0.65 | $0.66 (1.55%) | $0.67 | $0.65 | 256,786 | $61.75 M |
| 10/01/2024 | $0.65 | $0.64 (-1.2%) | $0.67 | $0.64 | 284,040 | $60.25 M |
| 09/30/2024 | $0.65 | $0.65 (1.01%) | $0.67 | $0.64 | 408,589 | $61.08 M |