Quantum Computing Inc. - Common Stock (QUBT)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	6.96	7.57	6.79	7.13	13,203,574	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
4/17/2025	6.40	6.52	6.24	6.41	4,240,385	6.41
4/16/2025	6.70	6.70	6.28	6.41	5,854,378	6.41
4/15/2025	6.95	7.08	6.71	6.83	5,933,384	6.83
4/14/2025	7.20	7.58	6.76	6.99	11,786,822	6.99
4/11/2025	6.86	7.02	6.52	6.84	7,407,210	6.84
4/10/2025	6.75	7.04	6.52	6.85	9,715,295	6.85
4/09/2025	6.10	7.06	5.91	6.85	16,320,157	6.85
4/08/2025	7.03	7.11	6.11	6.21	11,857,531	6.21
4/07/2025	6.01	6.92	6.00	6.77	11,656,487	6.77
4/04/2025	7.19	7.35	6.31	6.51	12,537,652	6.51
4/03/2025	7.20	7.68	7.11	7.57	9,907,682	7.57
4/02/2025	7.50	8.29	7.47	7.85	13,569,597	7.85
4/01/2025	8.20	8.40	7.35	7.76	18,924,689	7.76
3/31/2025	8.02	8.97	7.65	8.00	24,258,336	8.00
3/28/2025	7.72	8.54	7.30	8.45	19,074,575	8.45
3/27/2025	7.87	8.00	7.58	7.94	10,667,387	7.94
3/26/2025	8.56	8.88	7.80	8.01	15,716,068	8.01
3/25/2025	8.64	9.03	8.23	8.48	18,585,885	8.48
3/24/2025	7.75	8.79	7.67	8.75	23,756,910	8.75
3/21/2025	6.51	7.72	6.33	7.39	28,250,046	7.39
3/20/2025	8.04	8.37	7.05	7.39	35,593,905	7.39
3/19/2025	8.65	9.00	7.93	8.37	39,192,932	8.37
3/18/2025	7.50	9.30	7.25	8.63	87,173,081	8.63
3/17/2025	8.52	8.58	7.74	8.02	79,254,500	8.02
3/14/2025	6.03	7.11	5.82	7.09	43,895,660	7.09
3/13/2025	5.45	5.86	5.38	5.49	16,437,033	5.49
3/12/2025	5.01	5.47	4.86	5.42	13,947,634	5.42
3/11/2025	4.48	4.83	4.37	4.73	6,618,679	4.73
3/10/2025	4.89	4.97	4.45	4.52	7,719,823	4.52
3/07/2025	4.85	5.18	4.75	5.03	7,910,644	5.03
3/06/2025	5.02	5.24	4.71	4.87	9,639,601	4.87
3/05/2025	5.29	5.39	5.01	5.28	9,585,978	5.28
3/04/2025	5.02	5.46	5.01	5.26	11,271,194	5.26
3/03/2025	6.14	6.28	5.33	5.43	9,449,854	5.43
2/28/2025	6.00	6.32	5.86	6.07	9,607,687	6.07
2/27/2025	6.74	6.97	6.14	6.18	7,289,425	6.18
2/26/2025	6.70	7.14	6.65	6.85	7,674,309	6.85
2/25/2025	6.73	6.97	6.33	6.49	9,379,881	6.49
2/24/2025	7.41	7.45	6.83	6.86	9,653,446	6.86
2/21/2025	7.92	8.64	7.47	7.49	16,057,343	7.49
2/20/2025	8.52	8.65	7.93	8.09	21,419,316	8.09
2/19/2025	7.38	8.40	7.17	7.96	24,677,289	7.96
2/18/2025	7.80	7.80	7.12	7.38	12,496,426	7.38
2/14/2025	8.26	8.32	7.78	7.95	12,536,777	7.95
2/13/2025	8.29	8.56	8.03	8.28	12,813,956	8.28
2/12/2025	7.75	8.42	7.71	8.26	13,227,467	8.26
2/11/2025	8.65	8.69	7.86	7.87	13,146,562	7.87
2/10/2025	9.00	9.17	8.62	8.71	14,780,135	8.71
2/07/2025	9.69	10.09	9.07	9.28	17,805,358	9.28
2/06/2025	9.98	10.34	9.43	9.57	14,462,632	9.57
2/05/2025	9.83	10.10	9.40	9.87	15,498,280	9.87
2/04/2025	10.19	10.55	9.50	9.85	26,513,248	9.85
2/03/2025	9.75	10.20	9.37	9.95	13,164,587	9.95
1/31/2025	10.01	11.45	9.95	10.38	23,197,928	10.38
1/30/2025	10.16	10.66	9.79	10.00	10,573,934	10.00
1/29/2025	10.00	10.45	9.72	10.13	11,206,923	10.13
1/28/2025	10.22	10.36	9.26	10.20	13,380,096	10.20
1/27/2025	9.96	10.78	9.49	9.94	16,770,799	9.94