QUBT
QUANTUM COMPUTNG (QUBT)
NASDAQ
$8.19+$0.010 (+0.12%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $1.9B
    Market Cap
  • -66.77%
    1-Year Change
  • Computer Hardware
    Industry
  • 1 Month
    +4.34%
    Low Price$7.82
    High Price$9.16
  • 3 Months
    -9.61%
    Low Price$7.30
    High Price$9.37
  • 1 Year
    -66.77%
    Low Price$6.31
    High Price$22.16
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
8.74
8.76
8.11
8.18
-2.50%
7,221,057
10/01/2026
8.52
8.57
8.32
8.39
-0.71%
4,443,614
09/30/2026
8.54
8.83
8.44
8.45
-0.12%
5,594,852
09/29/2026
8.77
8.77
8.45
8.46
-1.28%
4,550,022
09/28/2026
8.82
9.01
8.52
8.57
-4.35%
6,671,873
09/25/2026
9.07
9.28
8.93
8.96
-2.18%
8,079,375
09/24/2026
8.86
9.29
8.86
9.16
+0.44%
9,811,135
09/23/2026
9.67
9.76
9.05
9.12
+0.44%
14,942,768
09/22/2026
9.08
9.10
8.87
9.08
+1.34%
6,669,149
09/21/2026
9.00
9.13
8.85
8.96
+2.99%
8,412,025
09/18/2026
8.61
8.73
8.26
8.70
+3.08%
9,629,600
09/17/2026
8.29
8.54
8.18
8.44
+5.50%
7,645,940
09/16/2026
7.89
8.05
7.79
8.00
+2.04%
5,191,843
09/15/2026
7.82
8.04
7.78
7.84
-1.63%
4,794,392
09/14/2026
7.63
8.17
7.63
7.97
-0.25%
5,542,518
09/11/2026
7.94
8.14
7.82
7.99
+2.17%
4,766,490
09/10/2026
7.92
8.06
7.77
7.82
-2.74%
6,466,235
09/09/2026
8.12
8.32
8.03
8.04
-2.19%
5,292,359
09/08/2026
8.33
8.60
8.21
8.22
+2.62%
10,190,096
09/04/2026
7.93
8.03
7.84
8.01
+0.63%
3,680,543
09/03/2026
7.89
8.07
7.87
7.96
+1.53%
4,699,339
09/02/2026
7.81
8.00
7.80
7.84
-0.76%
7,061,263
09/01/2026
8.00
8.12
7.83
7.90
-4.01%
5,886,171
08/31/2026
8.10
8.35
8.08
8.23
+0.98%
4,529,101
08/28/2026
8.52
8.64
8.07
8.15
-5.78%
7,542,317
08/27/2026
8.61
8.78
8.42
8.65
+3.59%
7,494,748
08/26/2026
8.43
8.58
8.29
8.35
-1.30%
4,969,801
08/25/2026
8.45
8.62
8.22
8.46
+2.67%
5,645,830
08/24/2026
8.62
8.72
8.18
8.24
-7.62%
8,451,987
08/21/2026
8.24
8.95
8.24
8.92
+9.58%
13,920,937
08/20/2026
8.47
8.56
8.04
8.14
-3.33%
8,046,680
08/19/2026
8.36
8.50
8.14
8.42
-1.17%
6,564,184
08/18/2026
8.50
8.94
8.45
8.52
-5.86%
7,453,328
08/17/2026
8.92
9.18
8.73
9.05
+0.44%
6,943,041
08/14/2026
8.79
9.10
8.76
9.01
+1.01%
7,294,898
08/13/2026
8.87
9.26
8.79
8.92
0.00%
9,700,258
08/12/2026
9.15
9.24
8.78
8.92
-0.34%
7,844,009
08/11/2026
9.16
9.16
8.70
8.95
+0.22%
8,827,608
08/10/2026
9.17
9.25
8.86
8.93
-2.72%
9,704,971
08/10/2026
-$0.05 Earnings
08/07/2026
8.94
9.21
8.75
9.18
+4.62%
9,182,344
08/06/2026
8.52
8.97
8.47
8.78
-1.18%
5,812,949
08/05/2026
9.12
9.23
8.85
8.88
-3.79%
6,208,518
08/04/2026
8.98
9.35
8.92
9.23
+5.61%
12,954,561
08/03/2026
8.11
8.75
8.00
8.74
+7.90%
10,064,600
07/31/2026
8.17
8.39
7.92
8.10
+1.00%
10,481,604
07/30/2026
7.61
8.04
7.53
8.02
+9.86%
8,417,830
07/29/2026
7.60
7.81
7.30
7.30
-5.44%
8,505,580
07/28/2026
7.75
7.88
7.30
7.72
-3.02%
8,655,852
07/27/2026
7.73
8.17
7.68
7.96
+7.13%
10,495,819
07/24/2026
7.85
7.88
7.41
7.43
-5.47%
7,303,291
07/23/2026
7.76
8.08
7.70
7.86
-0.63%
6,243,067
07/22/2026
8.20
8.26
7.80
7.91
-3.77%
8,273,020
07/21/2026
8.07
8.26
7.95
8.22
+3.79%
8,536,122
07/20/2026
7.86
8.05
7.72
7.92
+1.54%
8,525,284
07/17/2026
7.47
8.08
7.41
7.80
+2.09%
10,574,493
07/16/2026
7.96
8.00
7.54
7.64
-4.98%
10,010,031
07/15/2026
8.30
8.50
7.91
8.04
-3.37%
7,380,437
07/14/2026
8.18
8.32
8.05
8.32
+4.00%
7,440,074
07/13/2026
8.50
8.51
7.92
8.00
-7.62%
11,149,201
07/10/2026
9.18
9.23
8.60
8.66
-5.36%
8,458,705
07/09/2026
8.80
9.33
8.75
9.15
+4.57%
8,755,383
07/08/2026
8.53
8.90
8.50
8.75
+0.69%
8,226,743
07/07/2026
9.15
9.18
8.48
8.69
-7.26%
13,851,983
07/06/2026
9.09
9.57
9.00
9.37
+3.54%
8,618,581
07/02/2026
9.55
9.88
8.94
9.05
-4.03%
12,099,110
07/01/2026
9.69
10.02
9.41
9.43
-2.78%
11,490,999
06/30/2026
9.69
9.88
9.44
9.70
-2.22%
11,542,048
06/29/2026
9.35
10.10
9.17
9.92
+8.06%
17,157,821
06/26/2026
8.95
9.38
8.83
9.18
+0.99%
16,345,320
06/25/2026
10.05
10.19
9.00
9.09
-6.29%
14,920,118
06/24/2026
10.27
10.35
9.61
9.70
-7.53%
19,047,119
06/23/2026
10.39
11.23
10.21
10.49
-0.47%
22,835,494
06/22/2026
10.55
11.30
10.45
10.54
-2.04%
17,242,268
06/18/2026
10.23
10.81
9.88
10.76
+10.13%
21,444,382
06/17/2026
10.31
10.44
9.68
9.77
-3.46%
12,932,707
06/16/2026
10.84
10.93
9.99
10.12
-8.83%
16,580,730
06/15/2026
10.74
11.52
10.60
11.10
+11.78%
24,704,830
06/12/2026
10.01
10.49
9.68
9.93
+0.20%
12,416,668
06/11/2026
9.48
10.05
9.33
9.91
+3.99%
13,028,612
06/10/2026
9.39
10.09
9.32
9.53
+0.26%
13,686,218
06/09/2026
10.37
10.66
9.07
9.51
-9.04%
17,770,906
06/08/2026
10.30
10.63
9.95
10.45
+4.97%
12,412,481
06/05/2026
10.90
10.90
9.81
9.96
-11.04%
21,673,236
06/04/2026
11.00
11.41
10.73
11.19
-0.09%
17,495,286
06/03/2026
11.95
12.35
11.17
11.20
-8.57%
22,070,675
06/02/2026
12.25
12.70
11.82
12.25
-1.13%
25,478,736
06/01/2026
11.67
13.00
11.03
12.39
+3.60%
32,254,463
05/29/2026
12.00
12.10
11.48
11.96
-2.29%
21,437,755
05/28/2026
11.40
12.39
11.32
12.24
+7.18%
30,914,203
05/27/2026
11.55
11.82
11.12
11.42
-2.23%
20,366,922
05/26/2026
12.48
12.53
11.27
11.68
-5.12%
34,033,529
05/22/2026
11.62
13.39
11.61
12.31
+7.89%
68,040,565
05/21/2026
10.47
11.45
10.32
11.41
+19.35%
57,141,504
05/20/2026
9.32
9.66
9.19
9.56
+3.69%
13,615,905
05/19/2026
9.55
9.77
9.14
9.22
-5.10%
11,581,630
05/18/2026
10.50
10.50
9.43
9.72
-7.52%
18,177,453
05/15/2026
11.24
11.24
10.50
10.51
-10.44%
21,801,204
05/14/2026
10.81
12.32
10.54
11.73
+6.35%
36,848,454
05/13/2026
11.70
11.72
10.85
11.03
-6.37%
36,148,964