Quantum Computing Inc. (BMV:QUBT)
Mexico
· Delayed Price · Currency is MXN 233.62
-16.22 (-6.49%)
At close: Dec 5, 2025
Quantum Computing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 240.00 | 233.50 | 233.62 | 233.62 | -6.49% | 17,111 |
| Dec 4, 2025 | 232.21 | 249.84 | 232.21 | 249.84 | 249.84 | 13.48% | 2,522 |
| Dec 3, 2025 | 200.00 | 220.50 | 198.01 | 220.17 | 220.17 | 7.93% | 12,497 |
| Dec 2, 2025 | 207.00 | 208.00 | 200.03 | 204.00 | 204.00 | - | 310 |
| Dec 1, 2025 | 230.00 | 230.00 | 201.42 | 204.00 | 204.00 | -4.23% | 301 |
| Nov 28, 2025 | 214.00 | 218.00 | 210.01 | 213.01 | 213.01 | -0.46% | 2,647 |
| Nov 27, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 2.83% | 202 |
| Nov 26, 2025 | 210.20 | 212.00 | 205.63 | 208.11 | 208.11 | 1.52% | 8,616 |
| Nov 25, 2025 | 213.00 | 213.00 | 200.01 | 205.00 | 205.00 | -3.64% | 2,579 |
| Nov 24, 2025 | 191.50 | 213.60 | 191.01 | 212.75 | 212.75 | 10.23% | 4,855 |
| Nov 21, 2025 | 191.70 | 193.00 | 177.01 | 193.00 | 193.00 | 0.61% | 1,964 |
| Nov 20, 2025 | 213.00 | 213.00 | 190.01 | 191.83 | 191.83 | -9.94% | 1,653 |
| Nov 19, 2025 | 232.00 | 232.00 | 209.00 | 213.00 | 213.00 | -8.19% | 975 |
| Nov 18, 2025 | 205.10 | 233.00 | 205.10 | 232.00 | 232.00 | 20.83% | 2,951 |
| Nov 14, 2025 | 180.00 | 204.00 | 180.00 | 192.00 | 192.00 | 4.63% | 6,218 |
| Nov 13, 2025 | 202.00 | 202.00 | 182.01 | 183.50 | 183.50 | -10.19% | 4,215 |
| Nov 12, 2025 | 217.00 | 217.00 | 203.00 | 204.33 | 204.33 | -6.70% | 9,194 |
| Nov 11, 2025 | 232.75 | 232.75 | 218.00 | 219.00 | 219.00 | -7.79% | 648 |
| Nov 10, 2025 | 243.50 | 245.00 | 233.00 | 237.50 | 237.50 | 1.93% | 3,556 |
| Nov 7, 2025 | 240.00 | 240.00 | 215.00 | 233.00 | 233.00 | -3.44% | 4,860 |
| Nov 6, 2025 | 260.00 | 260.00 | 241.00 | 241.29 | 241.29 | -8.60% | 2,057 |
| Nov 5, 2025 | 256.51 | 266.69 | 245.09 | 264.00 | 264.00 | 2.82% | 3,487 |
| Nov 4, 2025 | 280.00 | 280.00 | 256.70 | 256.76 | 256.76 | -9.91% | 3,645 |
| Nov 3, 2025 | 315.00 | 315.00 | 284.00 | 285.00 | 285.00 | -7.77% | 4,120 |
| Oct 31, 2025 | 285.75 | 311.00 | 285.70 | 309.00 | 309.00 | 10.75% | 7,911 |
| Oct 30, 2025 | 277.00 | 286.00 | 275.00 | 279.00 | 279.00 | -2.11% | 438 |
| Oct 29, 2025 | 276.68 | 289.00 | 272.01 | 285.00 | 285.00 | 3.01% | 12,496 |
| Oct 28, 2025 | 289.00 | 296.10 | 275.00 | 276.68 | 276.68 | -4.60% | 2,615 |
| Oct 27, 2025 | 299.01 | 305.00 | 290.00 | 290.02 | 290.02 | -0.02% | 1,267 |
| Oct 24, 2025 | 305.00 | 318.00 | 288.00 | 290.07 | 290.07 | -0.66% | 1,192 |
| Oct 23, 2025 | 296.00 | 307.00 | 284.01 | 292.00 | 292.00 | 4.82% | 14,279 |
| Oct 22, 2025 | 295.00 | 295.00 | 258.00 | 278.57 | 278.57 | -4.27% | 52,819 |
| Oct 21, 2025 | 319.00 | 319.00 | 290.00 | 291.00 | 291.00 | -9.60% | 5,383 |
| Oct 20, 2025 | 337.50 | 354.00 | 315.01 | 321.92 | 321.92 | -4.68% | 3,859 |
| Oct 17, 2025 | 340.51 | 350.00 | 330.00 | 337.72 | 337.72 | -1.42% | 3,053 |
| Oct 16, 2025 | 388.00 | 388.00 | 341.00 | 342.60 | 342.60 | -12.56% | 4,988 |
| Oct 15, 2025 | 420.20 | 425.00 | 378.81 | 391.81 | 391.81 | -2.30% | 3,114 |
| Oct 14, 2025 | 394.00 | 430.00 | 376.42 | 401.05 | 401.05 | 1.76% | 73,267 |
| Oct 13, 2025 | 365.00 | 395.00 | 365.00 | 394.11 | 394.11 | 10.42% | 11,217 |
| Oct 10, 2025 | 390.00 | 393.00 | 353.00 | 356.93 | 356.93 | -8.48% | 71,233 |
| Oct 9, 2025 | 378.00 | 390.01 | 375.00 | 390.00 | 390.00 | 2.46% | 5,454 |
| Oct 8, 2025 | 400.00 | 413.00 | 372.00 | 380.63 | 380.63 | -7.16% | 13,154 |
| Oct 7, 2025 | 428.00 | 430.00 | 387.02 | 410.00 | 410.00 | -0.34% | 11,180 |
| Oct 6, 2025 | 405.00 | 428.55 | 386.00 | 411.39 | 411.39 | -8.90% | 18,732 |
| Oct 3, 2025 | 375.00 | 473.00 | 375.00 | 451.60 | 451.60 | 22.38% | 7,725 |
| Oct 2, 2025 | 364.00 | 373.00 | 364.00 | 369.00 | 369.00 | 5.92% | 1,944 |
| Oct 1, 2025 | 332.00 | 356.00 | 332.00 | 348.39 | 348.39 | 2.77% | 5,575 |
| Sep 30, 2025 | 350.00 | 359.00 | 339.00 | 339.00 | 339.00 | -1.61% | 1,444 |
| Sep 29, 2025 | 369.49 | 370.00 | 344.50 | 344.56 | 344.56 | -6.75% | 8,564 |
| Sep 26, 2025 | 383.00 | 430.00 | 367.00 | 369.49 | 369.49 | -3.53% | 15,576 |
| Sep 25, 2025 | 395.00 | 395.00 | 360.00 | 383.00 | 383.00 | -2.17% | 4,978 |
| Sep 24, 2025 | 398.70 | 414.99 | 374.00 | 391.51 | 391.51 | -2.12% | 4,279 |
| Sep 23, 2025 | 380.00 | 405.00 | 372.00 | 400.00 | 400.00 | 6.37% | 6,548 |
| Sep 22, 2025 | 415.00 | 415.00 | 345.00 | 376.04 | 376.04 | -12.02% | 4,541 |
| Sep 19, 2025 | 341.00 | 434.00 | 341.00 | 427.43 | 427.43 | 27.78% | 4,695 |
| Sep 18, 2025 | 340.00 | 350.90 | 328.00 | 334.50 | 334.50 | 2.88% | 8,385 |
| Sep 17, 2025 | 315.00 | 328.00 | 310.00 | 325.15 | 325.15 | 5.16% | 2,620 |
| Sep 15, 2025 | 318.00 | 320.00 | 309.00 | 309.20 | 309.20 | -2.00% | 1,550 |
| Sep 12, 2025 | 299.00 | 317.00 | 299.00 | 315.50 | 315.50 | 7.95% | 7,413 |
| Sep 11, 2025 | 284.01 | 292.50 | 284.01 | 292.27 | 292.27 | 2.91% | 2,251 |
| Sep 10, 2025 | 300.19 | 300.19 | 284.01 | 284.01 | 284.01 | -3.73% | 1,464 |
| Sep 9, 2025 | 285.00 | 299.00 | 285.00 | 295.00 | 295.00 | 3.51% | 1,054 |
| Sep 8, 2025 | 285.00 | 285.00 | 281.58 | 285.00 | 285.00 | - | 7,117 |
| Sep 5, 2025 | 277.00 | 295.00 | 277.00 | 285.00 | 285.00 | 2.89% | 1,006 |
| Sep 4, 2025 | 282.00 | 282.00 | 268.00 | 277.00 | 277.00 | 2.59% | 1,415 |
| Sep 3, 2025 | 285.00 | 288.00 | 270.00 | 270.00 | 270.00 | -2.53% | 12,334 |
| Sep 2, 2025 | 278.00 | 280.00 | 273.00 | 277.00 | 277.00 | -5.62% | 1,526 |
| Sep 1, 2025 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | - | 23 |
| Aug 29, 2025 | 299.00 | 299.00 | 290.00 | 293.50 | 293.50 | -1.24% | 12,921 |
| Aug 28, 2025 | 281.00 | 299.00 | 274.00 | 297.20 | 297.20 | 3.19% | 661 |
| Aug 27, 2025 | 295.00 | 295.00 | 284.00 | 288.00 | 288.00 | -0.69% | 13,230 |
| Aug 26, 2025 | 283.37 | 290.00 | 280.01 | 290.00 | 290.00 | 1.05% | 5,687 |
| Aug 25, 2025 | 294.83 | 300.00 | 287.00 | 287.00 | 287.00 | -3.72% | 615 |
| Aug 22, 2025 | 289.00 | 298.50 | 289.00 | 298.10 | 298.10 | 5.04% | 76,909 |
| Aug 21, 2025 | 284.00 | 284.00 | 280.00 | 283.80 | 283.80 | 3.20% | 34 |
| Aug 20, 2025 | 276.05 | 280.00 | 260.00 | 275.00 | 275.00 | -2.48% | 20,780 |
| Aug 19, 2025 | 310.01 | 310.01 | 280.00 | 282.00 | 282.00 | -6.17% | 59,304 |
| Aug 18, 2025 | 285.00 | 303.00 | 285.00 | 300.53 | 300.53 | -3.05% | 201,484 |
| Aug 15, 2025 | 278.64 | 310.00 | 275.00 | 310.00 | 310.00 | 7.64% | 959 |
| Aug 14, 2025 | 291.99 | 294.28 | 285.00 | 288.00 | 288.00 | -4.00% | 20,995 |
| Aug 13, 2025 | 309.00 | 309.00 | 290.00 | 300.00 | 300.00 | -1.64% | 29,108 |
| Aug 12, 2025 | 310.00 | 310.00 | 295.00 | 305.00 | 305.00 | -1.13% | 25,426 |
| Aug 11, 2025 | 300.95 | 313.00 | 300.00 | 308.50 | 308.50 | 2.49% | 20,272 |
| Aug 8, 2025 | 303.00 | 305.00 | 295.00 | 301.00 | 301.00 | 1.68% | 589 |
| Aug 7, 2025 | 306.00 | 306.00 | 292.00 | 296.02 | 296.02 | -1.85% | 1,809 |
| Aug 6, 2025 | 320.00 | 320.00 | 297.00 | 301.60 | 301.60 | -5.75% | 7,229 |
| Aug 5, 2025 | 305.00 | 322.00 | 298.00 | 320.00 | 320.00 | 7.74% | 11,744 |
| Aug 4, 2025 | 285.00 | 300.00 | 285.00 | 297.00 | 297.00 | 2.41% | 38,355 |
| Aug 1, 2025 | 279.00 | 300.00 | 272.00 | 290.00 | 290.00 | 1.75% | 1,078 |
| Jul 31, 2025 | 285.00 | 299.00 | 285.00 | 285.00 | 285.00 | 2.89% | 7,713 |
| Jul 30, 2025 | 301.00 | 305.00 | 277.00 | 277.00 | 277.00 | -9.14% | 12,899 |
| Jul 29, 2025 | 306.00 | 306.00 | 285.00 | 304.87 | 304.87 | -2.60% | 6,718 |
| Jul 28, 2025 | 318.00 | 318.00 | 303.00 | 313.00 | 313.00 | 1.29% | 6,954 |
| Jul 25, 2025 | 311.75 | 311.75 | 305.90 | 309.00 | 309.00 | -1.90% | 2,388 |
| Jul 24, 2025 | 321.00 | 323.00 | 313.00 | 315.00 | 315.00 | -2.47% | 950 |
| Jul 23, 2025 | 318.60 | 323.00 | 311.77 | 322.99 | 322.99 | 2.37% | 1,065 |
| Jul 22, 2025 | 316.00 | 322.00 | 303.00 | 315.50 | 315.50 | -5.82% | 7,724 |
| Jul 21, 2025 | 356.00 | 369.97 | 334.00 | 335.00 | 335.00 | -9.65% | 4,604 |
| Jul 18, 2025 | 365.88 | 376.00 | 350.01 | 370.80 | 370.80 | -0.37% | 4,097 |
| Jul 17, 2025 | 352.00 | 372.50 | 351.00 | 372.16 | 372.16 | 7.87% | 6,757 |