QUBT: Quantum Computing Inc.

As of Friday, August 22nd, 2025

$ 15.83

+1.14 +7.76%

Open: 14.59
High: 16.09
Low: 14.30
Volume: 18,056,087
Previous Close on Thursday, August 21st, 2025

$ 14.69

+0.07 +0.48%

Open: 14.51
High: 14.76
Low: 14.37
Volume: 8,381,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 14.59 16.09 14.30 15.83 18,056,087 +1.14 +7.76
2025-08-21 14.51 14.76 14.37 14.69 8,381,455 +0.07 +0.48
2025-08-20 14.70 14.83 13.72 14.62 12,848,159 -0.24 -1.62
2025-08-19 15.82 15.95 14.79 14.86 12,078,337 -1.04 -6.51
2025-08-18 15.27 16.25 15.04 15.90 16,803,804 +0.58 +3.75
2025-08-15 14.89 15.65 14.63 15.32 15,928,288 -0.06 -0.39
2025-08-14 15.79 15.81 14.97 15.38 18,748,463 -0.63 -3.94
2025-08-13 16.55 16.89 15.50 16.01 21,394,054 -0.59 -3.55
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 16.25
On 2025-08-18		 13.72
On 2025-08-20		 0.51 3.33 16.25
On 2025-08-18		 13.72
On 2025-08-20		 -15.54 15.18
10D 16.89
On 2025-08-13		 13.72
On 2025-08-20		 -0.30 -1.86 16.89
On 2025-08-13		 13.72
On 2025-08-20		 -18.76 15.57
20D 17.24
On 2025-08-05		 13.72
On 2025-08-20		 -0.88 -5.27 17.24
On 2025-08-05		 13.72
On 2025-08-20		 -20.41 15.61
WTD 16.25
On 2025-08-18		 13.72
On 2025-08-20		 0.51 3.33 16.25
On 2025-08-18		 13.72
On 2025-08-20		 -15.54 15.18
MTD 17.24
On 2025-08-05		 13.72
On 2025-08-20		 0.99 6.67 17.24
On 2025-08-05		 13.72
On 2025-08-20		 -20.41 15.69
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
ITW

Illinois Tool Works Inc

269.41 +8.41 +3.22 1,069,383
CALX

Calix Inc.

58.46 +1.33 +2.33 463,085
FIVE

Five Below Inc.

141.81 +0.03 +0.02 1,181,927
MODV

ModivCare Inc.

1.07 +0.51 +91.07 299,310,960
QUBT

Quantum Computing Inc.

15.83 +1.14 +7.76 18,056,087