MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QUBT — Quantum Computing Inc. Common
NasdaqQuantum Computing Inc. Common
$7.62
-0.24(-3.05%)
- O
- 7.67
- H
- 7.75
- L
- 7.51
- V
- 7.23M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$7.62
Period Return+6.87%
Period High$25.84
Period Low$6.18
Avg Daily Volume21.06M
Total Trading Days365
QUBT — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $7.67 | $7.75 | $7.51 | $7.62 | $-0.24 | -3.05% | 7,226,510 | $7.60 | $7.51 $7.75 |
| Oct 6, 2026 | $8.04 | $8.36 | $7.85 | $7.86 | $-0.08 | -1.01% | 7,758,042 | $8.06 | $7.85 $8.36 |
| Oct 5, 2026 | $8.20 | $8.23 | $7.83 | $7.94 | $-0.24 | -2.93% | 8,297,368 | $7.94 | $7.83 $8.23 |
| Oct 2, 2026 | $8.74 | $8.76 | $8.11 | $8.18 | $-0.21 | -2.50% | 7,221,056 | $8.36 | $8.11 $8.76 |
| Oct 1, 2026 | $8.52 | $8.57 | $8.32 | $8.39 | $-0.06 | -0.71% | 4,443,712 | $8.43 | $8.32 $8.57 |
| Sep 30, 2026 | $8.54 | $8.83 | $8.44 | $8.45 | $-0.01 | -0.12% | 5,594,852 | $8.57 | $8.44 $8.83 |
| Sep 29, 2026 | $8.77 | $8.77 | $8.45 | $8.46 | $-0.11 | -1.28% | 4,550,022 | $8.56 | $8.45 $8.77 |
| Sep 28, 2026 | $8.82 | $9.01 | $8.52 | $8.57 | $-0.39 | -4.35% | 6,671,873 | $8.72 | $8.52 $9.01 |
| Sep 25, 2026 | $9.07 | $9.28 | $8.93 | $8.96 | $-0.20 | -2.18% | 8,079,375 | $9.10 | $8.93 $9.28 |
| Sep 24, 2026 | $8.86 | $9.29 | $8.86 | $9.16 | +$0.04 | +0.44% | 9,811,135 | $9.09 | $8.86 $9.29 |
| Sep 23, 2026 | $9.67 | $9.76 | $9.05 | $9.12 | +$0.04 | +0.44% | 14,942,868 | $9.33 | $9.05 $9.76 |
| Sep 22, 2026 | $9.08 | $9.10 | $8.87 | $9.08 | +$0.12 | +1.34% | 6,685,953 | $9.02 | $8.87 $9.10 |
| Sep 21, 2026 | $9.00 | $9.13 | $8.85 | $8.96 | +$0.26 | +2.99% | 8,412,026 | $9.00 | $8.85 $9.13 |
| Sep 18, 2026 | $8.61 | $8.73 | $8.26 | $8.70 | +$0.26 | +3.08% | 9,769,052 | $8.55 | $8.26 $8.73 |
| Sep 17, 2026 | $8.29 | $8.54 | $8.18 | $8.44 | +$0.44 | +5.50% | 7,645,941 | $8.43 | $8.18 $8.54 |
| Sep 16, 2026 | $7.89 | $8.05 | $7.79 | $8.00 | +$0.16 | +2.04% | 5,191,843 | $7.95 | $7.79 $8.05 |
| Sep 15, 2026 | $7.82 | $8.04 | $7.78 | $7.84 | $-0.13 | -1.63% | 4,747,038 | $7.88 | $7.78 $8.04 |
| Sep 14, 2026 | $7.63 | $8.17 | $7.63 | $7.97 | $-0.02 | -0.25% | 5,482,854 | $7.97 | $7.63 $8.17 |
| Sep 11, 2026 | $7.94 | $8.14 | $7.82 | $7.99 | +$0.17 | +2.17% | 4,766,490 | $8.00 | $7.82 $8.14 |
| Sep 10, 2026 | $7.92 | $8.06 | $7.77 | $7.82 | $-0.22 | -2.74% | 6,466,239 | $7.87 | $7.77 $8.06 |
| Sep 9, 2026 | $8.12 | $8.32 | $8.03 | $8.04 | $-0.18 | -2.19% | 5,292,359 | $8.13 | $8.03 $8.32 |
| Sep 8, 2026 | $8.33 | $8.60 | $8.21 | $8.22 | +$0.21 | +2.62% | 10,190,095 | $8.37 | $8.21 $8.60 |
| Sep 4, 2026 | $7.93 | $8.03 | $7.84 | $8.01 | +$0.05 | +0.63% | 3,680,743 | $7.97 | $7.84 $8.03 |
| Sep 3, 2026 | $7.89 | $8.07 | $7.87 | $7.96 | +$0.12 | +1.53% | 4,699,340 | $7.95 | $7.87 $8.07 |
| Sep 2, 2026 | $7.81 | $8.00 | $7.80 | $7.84 | $-0.06 | -0.76% | 6,990,935 | $7.87 | $7.80 $8.00 |
| Sep 1, 2026 | $8.00 | $8.12 | $7.83 | $7.90 | $-0.33 | -4.01% | 5,886,171 | $7.94 | $7.83 $8.12 |
| Aug 31, 2026 | $8.10 | $8.35 | $8.08 | $8.23 | +$0.08 | +0.98% | 4,529,102 | $8.24 | $8.08 $8.35 |
| Aug 28, 2026 | $8.52 | $8.64 | $8.07 | $8.15 | $-0.50 | -5.78% | 7,542,318 | $8.24 | $8.07 $8.64 |
| Aug 27, 2026 | $8.61 | $8.78 | $8.42 | $8.65 | +$0.30 | +3.59% | 7,491,748 | $8.64 | $8.42 $8.78 |
| Aug 26, 2026 | $8.43 | $8.58 | $8.29 | $8.35 | $-0.11 | -1.30% | 4,969,801 | $8.39 | $8.29 $8.58 |