Free Trial

Quantum Computing (QUBT) Stock Chart & Stock Price History

→ Millionaire-Making “Wealth Pattern” Just Repeated on April 22 (From Paradigm Press) (Ad)
Free QUBT Stock Alerts
$0.64
-0.05 (-7.25%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Quantum Computing Stock Price Performance

5 Day
Performance
-11.55%
1 Month
Performance
-18.48%
3 Month
Performance
-27.68%
6 Month
Performance
-19.53%
Year-To-Date
Performance
-29.91%
1 Year
Performance
-53.62%
Receive QUBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Quantum Computing and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

QUBT Stock Chart for Saturday, June, 8, 2024

QUBT Chart by TradingView

Quantum Computing Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.69$0.64
-6.57%		$0.68$0.631.26 million shs$58.47 million
06/06/2024$0.69$0.69
-1.37%		$0.71$0.68548,571 shs$62.58 million
06/05/2024$0.70$0.69
-0.27%		$0.70$0.68521,495 shs$63.45 million
06/04/2024$0.70$0.70
-0.70%		$0.70$0.69716,126 shs$63.62 million
06/03/2024$0.72$0.70
-3.08%		$0.73$0.70795,974 shs$64.07 million
05/31/2024$0.72$0.72
+0.50%		$0.73$0.71641,282 shs$66.11 million
05/30/2024$0.73$0.72
-1.09%		$0.73$0.70407,409 shs$65.78 million
05/29/2024$0.72$0.73
+1.49%		$0.73$0.71685,998 shs$66.50 million
05/28/2024$0.72$0.72
-0.39%		$0.73$0.70574,933 shs$65.52 million
05/27/2024$0.72$0.72$0.72$0.70727,700 shs$65.78 million
05/24/2024$0.72$0.72
+0.59%		$0.72$0.70722,344 shs$65.78 million
05/23/2024$0.74$0.72
-2.85%		$0.74$0.701.15 million shs$65.40 million
05/22/2024$0.74$0.74
+0.04%		$0.75$0.72496,192 shs$67.31 million
05/21/2024$0.75$0.74
-2.05%		$0.76$0.72926,699 shs$67.29 million
05/20/2024$0.79$0.75
-5.13%		$0.82$0.741.08 million shs$68.69 million
05/17/2024$0.84$0.79
-5.42%		$0.89$0.741.42 million shs$72.41 million
05/16/2024$0.80$0.84
+5.01%		$0.89$0.801.40 million shs$76.56 million
05/15/2024$0.79$0.80
+1.53%		$0.82$0.76771,108 shs$72.91 million
05/14/2024$0.76$0.79
+4.09%		$0.79$0.73612,686 shs$71.81 million
05/13/2024$0.75$0.76
+1.00%		$0.80$0.711.12 million shs$68.99 million
05/10/2024$0.76$0.75
-1.62%		$0.79$0.74891,536 shs$68.30 million
05/09/2024$0.76$0.76
-0.01%		$0.78$0.75389,568 shs$69.42 million
05/08/2024$0.79$0.76
-3.20%		$0.79$0.74560,603 shs$69.43 million
05/07/2024$0.78$0.79
+0.49%		$0.80$0.76361,240 shs$71.73 million
05/06/2024$0.77$0.78
+1.76%		$0.83$0.761.16 million shs$71.38 million
05/03/2024$0.77$0.77
-0.29%		$0.80$0.75734,149 shs$70.15 million
05/02/2024$0.76$0.77
+1.93%		$0.79$0.74570,456 shs$70.35 million
05/01/2024$0.77$0.76
-1.58%		$0.77$0.74585,015 shs$69.01 million
04/30/2024$0.80$0.77
-3.97%		$0.81$0.75919,253 shs$70.12 million
04/29/2024$0.75$0.80
+6.22%		$0.82$0.75941,050 shs$73.01 million
04/26/2024$0.75$0.75
-0.21%		$0.77$0.74736,486 shs$68.74 million
04/25/2024$0.75$0.75
+0.27%		$0.77$0.73549,770 shs$68.89 million
04/24/2024$0.76$0.75
-0.66%		$0.80$0.73829,799 shs$68.70 million
04/23/2024$0.70$0.76
+7.79%		$0.77$0.711.45 million shs$69.16 million
04/22/2024$0.72$0.70
-2.16%		$0.74$0.681.61 million shs$64.16 million
04/19/2024$0.77$0.72
-6.78%		$0.77$0.71989,775 shs$65.58 million
04/18/2024$0.80$0.77
-3.27%		$0.81$0.75582,729 shs$70.35 million
04/17/2024$0.78$0.80
+1.75%		$0.81$0.77650,243 shs$72.72 million
04/16/2024$0.75$0.78
+3.75%		$0.80$0.721.37 million shs$71.47 million
04/15/2024$0.81$0.75
-7.05%		$0.83$0.741.90 million shs$68.88 million
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How) (Ad)

Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.

But there are at least 10 different coins that I like even better.
04/12/2024$0.88$0.81
-7.92%		$0.88$0.801.38 million shs$74.11 million
04/11/2024$0.88$0.88
+0.46%		$0.91$0.85872,733 shs$80.49 million
04/10/2024$0.90$0.88
-2.56%		$0.90$0.85941,866 shs$80.12 million
04/09/2024$0.90$0.90
-0.16%		$0.97$0.891.34 million shs$82.22 million
04/08/2024$0.95$0.90
-5.35%		$0.97$0.891.81 million shs$82.35 million
04/05/2024$0.97$0.95
-1.81%		$1.00$0.95997,327 shs$87.01 million
04/04/2024$0.98$0.97
-0.75%		$1.02$0.961.37 million shs$72.85 million
04/03/2024$0.99$0.98
-1.03%		$1.01$0.931.37 million shs$73.40 million
04/02/2024$1.00$0.99
-1.25%		$1.00$0.951.17 million shs$74.16 million
04/01/2024$0.99$1.00
+1.00%		$1.03$0.951.36 million shs$75.10 million
03/29/2024$0.99$0.99$1.05$0.991.78 million shs$74.36 million
03/28/2024$1.02$0.99
-2.93%		$1.05$0.991.77 million shs$74.36 million
03/27/2024$1.11$1.02
-8.11%		$1.12$0.952.40 million shs$76.60 million
03/26/2024$1.12$1.11
-0.89%		$1.19$1.082.26 million shs$83.36 million
03/25/2024$1.07$1.12
+4.67%		$1.18$1.091.89 million shs$84.11 million
03/22/2024$1.15$1.07
-6.96%		$1.15$1.061.70 million shs$80.36 million
03/21/2024$1.24$1.15
-7.26%		$1.29$1.142.28 million shs$86.36 million
03/20/2024$1.15$1.24
+7.83%		$1.25$1.151.63 million shs$93.12 million
03/19/2024$1.24$1.15
-7.26%		$1.22$1.101.91 million shs$86.37 million
03/18/2024$1.11$1.24
+11.71%		$1.32$1.134.45 million shs$93.12 million
03/15/2024$1.14$1.11
-2.63%		$1.13$1.031.97 million shs$83.36 million
03/14/2024$1.16$1.14
-1.72%		$1.19$1.101.45 million shs$85.61 million
03/13/2024$1.22$1.16
-4.92%		$1.23$1.084.77 million shs$87.12 million
03/12/2024$0.95$1.22
+28.42%		$1.23$0.955.50 million shs$91.62 million
03/11/2024$0.87$0.95
+9.15%		$1.00$0.873.34 million shs$71.35 million
03/08/2024$0.88$0.87
-1.64%		$0.94$0.842.55 million shs$65.37 million
03/07/2024$0.84$0.88
+5.23%		$0.90$0.832.31 million shs$66.45 million
03/06/2024$0.83$0.84
+1.37%		$0.88$0.811.43 million shs$63.15 million

Related Companies:
This page (NASDAQ:QUBT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored