-
5 DAY PERFORMANCE
+154.39% -
1 MONTH PERFORMANCE
+484.62% -
3 MONTH PERFORMANCE
+781.29% -
6 MONTH PERFORMANCE
+749.40% -
YEAR-TO-DATE PERFORMANCE
+565.86% -
1 YEAR PERFORMANCE
+687.56%
Quantum Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $5.03 | $6.10 (21.27%) | $6.40 | $4.51 | 96.85 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 |
| 09/27/2024 | $0.67 | $0.67 (-1.01%) | $0.71 | $0.66 | 615,900 | $55.05 M |
| 09/26/2024 | $0.67 | $0.67 (-0.86%) | $0.68 | $0.65 | 230,500 | $54.87 M |
| 09/25/2024 | $0.69 | $0.66 (-3.95%) | $0.70 | $0.64 | 350,100 | $54.39 M |
| 09/24/2024 | $0.67 | $0.67 (-0.03%) | $0.70 | $0.67 | 292,628 | $55.51 M |
| 09/23/2024 | $0.69 | $0.68 (-1.87%) | $0.72 | $0.66 | 312,714 | $56.13 M |
| 09/20/2024 | $0.73 | $0.70 (-4.53%) | $0.75 | $0.67 | 936,127 | $57.48 M |
| 09/19/2024 | $0.70 | $0.72 (2.37%) | $0.75 | $0.68 | 741,000 | $59.02 M |
| 09/18/2024 | $0.69 | $0.67 (-4.02%) | $0.71 | $0.67 | 413,600 | $54.96 M |
| 09/17/2024 | $0.69 | $0.70 (0.74%) | $0.72 | $0.69 | 379,061 | $57.33 M |
| 09/16/2024 | $0.68 | $0.69 (2.09%) | $0.70 | $0.66 | 308,800 | $57.26 M |
| 09/13/2024 | $0.72 | $0.70 (-2.93%) | $0.72 | $0.68 | 317,933 | $57.64 M |
| 09/12/2024 | $0.69 | $0.71 (2.9%) | $0.73 | $0.68 | 1.11 M | $58.56 M |
| 09/11/2024 | $0.60 | $0.66 (9.17%) | $0.66 | $0.60 | 366,300 | $54.02 M |
| 09/10/2024 | $0.60 | $0.60 (-0.47%) | $0.60 | $0.59 | 177,059 | $49.26 M |
| 09/09/2024 | $0.60 | $0.59 (-2.38%) | $0.61 | $0.58 | 505,439 | $48.66 M |
| 09/06/2024 | $0.62 | $0.59 (-5.08%) | $0.64 | $0.58 | 466,700 | $48.87 M |
| 09/05/2024 | $0.65 | $0.62 (-4.85%) | $0.65 | $0.61 | 201,100 | $51.01 M |
| 09/04/2024 | $0.62 | $0.64 (3.58%) | $0.66 | $0.61 | 288,161 | $52.54 M |
| 09/03/2024 | $0.63 | $0.63 (0.16%) | $0.65 | $0.61 | 316,452 | $51.89 M |
| 08/30/2024 | $0.66 | $0.65 (-1.57%) | $0.66 | $0.64 | 161,100 | $53.34 M |
| 08/29/2024 | $0.61 | $0.66 (7.87%) | $0.66 | $0.61 | 285,800 | $54.27 M |
| 08/28/2024 | $0.65 | $0.61 (-6.31%) | $0.66 | $0.60 | 429,100 | $50.23 M |
| 08/27/2024 | $0.70 | $0.66 (-6%) | $0.71 | $0.65 | 423,420 | $54.43 M |
| 08/26/2024 | $0.69 | $0.70 (1.59%) | $0.71 | $0.68 | 502,642 | $57.82 M |
| 08/23/2024 | $0.68 | $0.69 (1.46%) | $0.69 | $0.65 | 404,714 | $56.90 M |