Quantum Computing Inc. - Common Stock (QUBT)

Historical Prices For Quantum Computing Inc. - Common Stock (QUBT)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	18.52	19.91	18.42	19.77	25,670,614	19.77
7/16/2025	18.02	18.58	17.62	18.40	21,301,403	18.40
7/15/2025	19.03	19.09	17.43	17.67	33,552,882	17.67
7/14/2025	17.90	19.12	17.54	18.94	16,897,701	18.94
7/11/2025	18.90	19.55	17.38	17.43	16,887,172	17.43
7/10/2025	19.23	19.45	18.70	19.18	10,091,577	19.18
7/09/2025	19.43	20.03	18.56	19.14	13,564,420	19.14
7/08/2025	20.21	20.49	18.96	19.35	15,714,438	19.35
7/07/2025	20.81	21.88	19.52	19.88	21,748,591	19.88
7/03/2025	20.39	21.18	20.16	21.13	18,594,317	21.13
7/02/2025	18.49	19.95	18.20	20.65	39,447,843	20.65
7/01/2025	18.73	19.04	17.93	18.64	20,215,185	18.64
6/30/2025	17.57	19.28	17.14	19.17	32,012,269	19.17
6/27/2025	17.00	18.36	16.39	17.29	45,462,934	17.29
6/26/2025	16.98	17.48	16.74	16.79	13,706,072	16.79
6/25/2025	17.94	18.43	16.44	16.74	19,552,637	16.74
6/24/2025	18.17	18.19	17.30	17.52	19,951,914	17.52
6/23/2025	15.90	17.79	15.50	17.50	40,921,014	17.50
6/20/2025	20.10	20.34	18.83	18.88	32,394,134	18.88
6/18/2025	20.33	21.57	18.71	19.09	44,208,749	19.09
6/17/2025	19.87	21.05	19.18	19.79	47,205,742	19.79
6/16/2025	17.36	21.73	17.20	21.22	65,357,888	21.22
6/13/2025	16.98	17.68	16.45	16.68	21,510,570	16.68
6/12/2025	19.73	20.18	17.34	17.51	60,093,324	17.51
6/11/2025	17.10	20.91	16.62	18.97	131,676,430	18.97
6/10/2025	14.69	17.59	14.42	15.13	66,468,521	15.13
6/09/2025	14.76	15.02	13.62	14.34	35,593,011	14.34
6/06/2025	12.16	13.85	11.88	13.70	35,529,088	13.70
6/05/2025	12.65	12.71	11.66	11.83	14,142,772	11.83
6/04/2025	12.46	12.87	12.17	12.83	12,989,684	12.83
6/03/2025	12.22	12.42	11.55	12.40	16,439,558	12.40
6/02/2025	11.31	11.84	10.85	11.80	12,172,907	11.80
5/30/2025	12.06	12.31	11.12	11.32	25,676,989	11.32
5/29/2025	13.64	14.68	12.12	12.43	39,843,638	12.43
5/28/2025	12.78	13.36	12.56	12.79	22,678,825	12.79
5/27/2025	13.97	14.13	12.68	13.00	38,458,471	13.00
5/23/2025	11.33	14.30	11.28	13.31	88,710,875	13.31
5/22/2025	10.58	12.50	10.37	12.07	45,654,590	12.07
5/21/2025	11.41	11.75	10.37	10.54	29,234,698	10.54
5/20/2025	12.74	12.84	11.27	11.51	46,618,743	11.51
5/19/2025	12.09	12.23	11.20	11.83	38,944,871	11.83
5/16/2025	10.53	12.96	10.26	12.87	92,117,977	12.87
5/15/2025	8.88	9.29	8.74	9.24	23,250,604	9.24
5/14/2025	9.00	9.55	8.72	8.93	24,409,168	8.93
5/13/2025	9.00	9.20	8.66	8.79	11,163,754	8.79
5/12/2025	9.50	9.56	8.77	9.10	19,159,917	9.10
5/09/2025	8.19	8.87	8.12	8.59	16,679,845	8.59
5/08/2025	7.59	8.54	7.19	8.44	25,386,580	8.44
5/07/2025	7.09	7.23	6.92	7.08	4,041,059	7.08
5/06/2025	7.14	7.18	6.83	7.08	6,644,535	7.08
5/05/2025	7.70	7.86	7.31	7.33	7,972,073	7.33
5/02/2025	7.10	8.03	7.02	8.01	13,825,908	8.01
5/01/2025	7.03	7.14	6.84	7.02	5,981,046	7.02
4/30/2025	6.68	6.77	6.49	6.74	5,443,272	6.74
4/29/2025	7.28	7.39	6.91	6.91	6,834,960	6.91
4/28/2025	7.28	7.55	6.91	7.13	8,247,892	7.13
4/25/2025	6.97	7.57	6.79	7.13	13,210,405	7.13
4/24/2025	6.39	7.26	6.25	6.94	10,958,288	6.94
4/23/2025	6.33	6.83	6.33	6.35	10,746,076	6.35
4/22/2025	5.92	6.08	5.89	5.94	4,635,488	5.94
4/21/2025	6.21	6.23	5.76	5.87	5,313,694	5.87