5 DAY PERFORMANCE
+12.34%
1 MONTH PERFORMANCE
+5.81%
3 MONTH PERFORMANCE
-19.50%
6 MONTH PERFORMANCE
+608.85%
YEAR-TO-DATE PERFORMANCE
-51.60%
1 YEAR PERFORMANCE
+943.24%
Quantum Computing, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $7.10 | $8.01 (12.82%) | $8.03 | $7.02 | 13.72 M | $869.33 M |
| 05/01/2025 | $7.03 | $7.02 (-0.14%) | $7.15 | $6.85 | 5.98 M | $761.88 M |
| 04/30/2025 | $6.68 | $6.74 (0.9%) | $6.77 | $6.49 | 5.47 M | $731.49 M |
| 04/29/2025 | $7.28 | $6.91 (-5.08%) | $7.39 | $6.91 | 6.85 M | $749.94 M |
| 04/28/2025 | $7.28 | $7.13 (-2.06%) | $7.56 | $6.91 | 8.26 M | $773.82 M |
| 04/25/2025 | $6.97 | $7.13 (2.3%) | $7.57 | $6.79 | 13.21 M | $669.37 M |
| 04/24/2025 | $6.39 | $6.94 (8.61%) | $7.26 | $6.25 | 10.97 M | $651.53 M |
| 04/23/2025 | $6.33 | $6.37 (0.63%) | $6.83 | $6.33 | 10.75 M | $598.02 M |
| 04/22/2025 | $5.92 | $5.94 (0.34%) | $6.08 | $5.89 | 4.67 M | $557.65 M |
| 04/21/2025 | $6.21 | $5.87 (-5.48%) | $6.23 | $5.76 | 5.38 M | $551.08 M |
| 04/17/2025 | $6.40 | $6.41 (0.16%) | $6.52 | $6.24 | 4.24 M | $601.78 M |
| 04/16/2025 | $6.70 | $6.41 (-4.33%) | $6.70 | $6.28 | 5.86 M | $601.78 M |
| 04/15/2025 | $6.95 | $6.83 (-1.73%) | $7.08 | $6.71 | 5.96 M | $641.21 M |
| 04/14/2025 | $7.20 | $6.99 (-2.92%) | $7.58 | $6.76 | 11.80 M | $656.23 M |
| 04/11/2025 | $6.86 | $6.84 (-0.29%) | $7.02 | $6.52 | 7.41 M | $642.15 M |
| 04/10/2025 | $6.75 | $6.85 (1.48%) | $7.04 | $6.52 | 9.72 M | $643.08 M |
| 04/09/2025 | $6.10 | $6.85 (12.3%) | $7.06 | $5.91 | 16.35 M | $643.08 M |
| 04/08/2025 | $7.03 | $6.21 (-11.66%) | $7.11 | $6.11 | 11.89 M | $583.00 M |
| 04/07/2025 | $6.01 | $6.77 (12.65%) | $7.06 | $6.00 | 11.69 M | $635.57 M |
| 04/04/2025 | $7.19 | $6.51 (-9.46%) | $7.35 | $6.31 | 12.54 M | $611.17 M |
| 04/03/2025 | $7.20 | $7.57 (5.14%) | $7.68 | $7.11 | 9.91 M | $710.68 M |
| 04/02/2025 | $7.50 | $7.85 (4.67%) | $8.29 | $7.47 | 13.62 M | $736.97 M |
| 04/01/2025 | $8.20 | $7.76 (-5.37%) | $8.40 | $7.35 | 18.94 M | $728.52 M |
| 03/31/2025 | $8.02 | $8.00 (-0.25%) | $8.97 | $7.65 | 24.27 M | $751.05 M |
| 03/28/2025 | $7.73 | $8.45 (9.31%) | $8.54 | $7.31 | 19.07 M | $793.29 M |
| 03/27/2025 | $7.87 | $7.94 (0.89%) | $8.00 | $7.58 | 10.67 M | $745.42 M |
| 03/26/2025 | $8.56 | $8.01 (-6.43%) | $8.88 | $7.80 | 15.72 M | $751.99 M |
| 03/25/2025 | $8.64 | $8.48 (-1.85%) | $9.03 | $8.23 | 18.60 M | $796.11 M |
| 03/24/2025 | $7.75 | $8.75 (12.9%) | $8.79 | $7.67 | 23.79 M | $821.46 M |
| 03/21/2025 | $6.51 | $7.39 (13.52%) | $7.72 | $6.33 | 28.25 M | $693.78 M |
| 03/20/2025 | $8.04 | $7.39 (-8.08%) | $8.37 | $7.06 | 35.76 M | $693.78 M |
| 03/19/2025 | $8.65 | $8.37 (-3.24%) | $9.00 | $7.93 | 39.25 M | $785.78 M |
| 03/18/2025 | $7.50 | $8.63 (15.07%) | $9.30 | $7.25 | 87.23 M | $810.19 M |
| 03/17/2025 | $8.52 | $8.02 (-5.87%) | $8.58 | $7.74 | 79.38 M | $752.93 M |
| 03/14/2025 | $6.03 | $7.09 (17.58%) | $7.11 | $5.82 | 43.90 M | $665.62 M |
| 03/13/2025 | $5.45 | $5.49 (0.73%) | $5.86 | $5.38 | 16.46 M | $515.41 M |
| 03/12/2025 | $5.01 | $5.42 (8.18%) | $5.47 | $4.86 | 14.06 M | $508.84 M |
| 03/11/2025 | $4.48 | $4.73 (5.58%) | $4.83 | $4.37 | 6.65 M | $444.06 M |
| 03/10/2025 | $4.89 | $4.52 (-7.57%) | $4.97 | $4.45 | 7.76 M | $424.34 M |
| 03/07/2025 | $4.85 | $5.03 (3.71%) | $5.18 | $4.75 | 7.91 M | $472.22 M |
| 03/06/2025 | $5.02 | $4.87 (-2.99%) | $5.24 | $4.71 | 9.67 M | $457.20 M |
| 03/05/2025 | $5.29 | $5.28 (-0.19%) | $5.40 | $5.01 | 9.62 M | $495.69 M |
| 03/04/2025 | $5.02 | $5.26 (4.78%) | $5.46 | $5.01 | 11.41 M | $493.81 M |
| 03/03/2025 | $6.14 | $5.43 (-11.56%) | $6.28 | $5.33 | 9.49 M | $509.77 M |
| 02/28/2025 | $6.00 | $6.07 (1.17%) | $6.32 | $5.86 | 9.61 M | $569.86 M |
| 02/27/2025 | $6.74 | $6.19 (-8.16%) | $6.97 | $6.14 | 7.35 M | $581.12 M |
| 02/26/2025 | $6.70 | $6.85 (2.24%) | $7.14 | $6.65 | 7.70 M | $643.08 M |
| 02/25/2025 | $6.73 | $6.49 (-3.57%) | $6.97 | $6.33 | 9.43 M | $609.29 M |
| 02/24/2025 | $7.41 | $6.86 (-7.42%) | $7.45 | $6.83 | 9.75 M | $644.02 M |
| 02/21/2025 | $7.92 | $7.49 (-5.43%) | $8.64 | $7.47 | 16.06 M | $703.17 M |
| 02/20/2025 | $8.52 | $8.09 (-5.05%) | $8.65 | $7.93 | 21.48 M | $759.50 M |
| 02/19/2025 | $7.38 | $7.96 (7.86%) | $8.40 | $7.17 | 24.74 M | $747.29 M |
| 02/18/2025 | $7.80 | $7.38 (-5.38%) | $7.80 | $7.12 | 12.54 M | $692.84 M |
| 02/14/2025 | $8.26 | $7.95 (-3.75%) | $8.32 | $7.78 | 12.54 M | $746.35 M |
| 02/13/2025 | $8.29 | $8.28 (-0.12%) | $8.56 | $8.03 | 12.83 M | $777.33 M |
| 02/12/2025 | $7.75 | $8.26 (6.58%) | $8.42 | $7.72 | 13.27 M | $775.46 M |
| 02/11/2025 | $8.65 | $7.87 (-9.02%) | $8.69 | $7.86 | 13.22 M | $738.84 M |
| 02/10/2025 | $9.00 | $8.71 (-3.22%) | $9.17 | $8.62 | 14.82 M | $817.70 M |
| 02/07/2025 | $9.69 | $9.28 (-4.23%) | $10.09 | $9.07 | 17.81 M | $871.22 M |
| 02/06/2025 | $9.98 | $9.57 (-4.11%) | $10.34 | $9.43 | 14.49 M | $898.44 M |
| 02/05/2025 | $9.83 | $9.87 (0.41%) | $10.10 | $9.40 | 15.53 M | $926.61 M |
| 02/04/2025 | $10.19 | $9.85 (-3.34%) | $10.55 | $9.50 | 26.58 M | $924.73 M |
| 02/03/2025 | $9.75 | $9.95 (2.05%) | $10.20 | $9.37 | 13.25 M | $934.12 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
