QUBT: Quantum Computing Inc.

As of Friday, May 22nd, 2026

$ 12.31

+0.90 +7.89%

Open: 11.62
High: 13.39
Low: 11.61
Volume: 67,841,251
Previous Close on Thursday, May 21st, 2026

$ 11.41

+1.85 +19.35%

Open: 10.47
High: 11.45
Low: 10.32
Volume: 53,000,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 11.62 13.39 11.61 12.31 67,837,046 +0.90 +7.89
2026-05-21 10.47 11.45 10.32 11.41 53,000,750 +1.85 +19.35
2026-05-20 9.32 9.66 9.19 9.56 13,479,215 +0.34 +3.69
2026-05-19 9.55 9.77 9.14 9.22 11,462,984 -0.50 -5.10
2026-05-18 10.50 10.50 9.43 9.72 18,024,292 -0.79 -7.52
2026-05-15 11.24 11.24 10.50 10.51 21,526,872 -1.23 -10.44
2026-05-14 10.81 12.32 10.54 11.73 36,567,212 +0.70 +6.35
2026-05-13 11.70 11.72 10.85 11.03 35,772,413 -0.75 -6.37
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 13.39
On 2026-05-22		 9.14
On 2026-05-19		 1.81 17.18 10.50
On 2026-05-18		 9.14
On 2026-05-19		 -12.95 10.44
10D 14.45
On 2026-05-12		 9.14
On 2026-05-19		 2.71 28.23 14.45
On 2026-05-12		 9.14
On 2026-05-19		 -36.75 10.74
20D 14.45
On 2026-05-12		 7.98
On 2026-04-29		 3.37 37.70 14.45
On 2026-05-12		 9.14
On 2026-05-19		 -36.75 10.02
WTD 13.39
On 2026-05-22		 9.14
On 2026-05-19		 1.81 17.18 10.50
On 2026-05-18		 9.14
On 2026-05-19		 -12.95 10.44
MTD 14.45
On 2026-05-12		 8.84
On 2026-05-01		 3.29 36.47 14.45
On 2026-05-12		 9.14
On 2026-05-19		 -36.75 10.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
QUBT

Quantum Computing Inc.

12.31 +0.90 +7.89 67,841,251