Quantum Computing Stock Price History
NASDAQ: QUBTTechnologyComputer Software: Prepackaged SoftwareUSD
7.44-0.01 (-0.13%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
QUBT price history at a glance
The price history for Quantum Computing (QUBT) on this page begins on January 29, 2007, when the stock closed at $4,000.00; it most recently closed at $7.44 on October 5, 2026. The highest price in this record is $5,000.00, reached on March 12, 2007; the latest close is 99.9% below that peak. Across the 18 complete calendar years in the table, QUBT finished higher in 7 and lower in 11. Its best year was 2024 (+1816.8%) and its worst was 2010 (-97.6%).
Over roughly 20 years the share price changed -99.8%, a -27.3% compound annual price return (excluding dividends). In the last 12 months alone, QUBT has lost 65.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2007
- $5,000.00
- Date of high
- Mar 12, 2007
- Low since 2007
- $0.015
- Date of low
- Jul 2, 2018
- 52-week high
- $23.79
- 52-week low
- $6.18
- Last close
- $7.44
QUBT returns
1 week
-9.05%
1 month
-7.46%
3 months
-14.09%
6 months
+5.38%
Year to date
-27.49%
1 year
-65.10%
3 years
+691.49%
5 years
+29.62%
QUBT price return, excluding dividends.
QUBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.44 | -32.43% |
| 2025 | 11.01 | -37.09% |
| 2024 | 17.50 | +1816.76% |
| 2023 | 0.913 | -39.54% |
| 2022 | 1.51 | -55.72% |
| 2021 | 3.41 | -75.83% |
| 2020 | 14.11 | +378.31% |
| 2019 | 2.95 | +3.51% |
| 2018 | 2.85 | +256.25% |
| 2017 | 0.80 | +300.00% |
| 2016 | 0.20 | 0.00% |
| 2015 | 0.20 | 0.00% |
| 2014 | 0.20 | -83.33% |
| 2013 | 1.20 | +100.00% |
| 2012 | 0.60 | -50.00% |
| 2011 | 1.20 | -72.73% |
| 2010 | 4.40 | -97.61% |
| 2009 | 184.00 | -34.29% |
| 2008 | 280.00 | +1300.00% |
| 2007* | 20.00 | -99.50% |
* Partial year: the record begins after the start of 2007; return measured from the first available close.
2026 return is year to date.
QUBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.57 | 7.57 | 7.34 | 7.44 | -0.13% | |
| 7.54 | 7.62 | 7.33 | 7.45 | -2.23% | |
| 7.66 | 7.75 | 7.51 | 7.62 | -3.05% | |
| 8.04 | 8.36 | 7.85 | 7.86 | -1.01% | |
| 8.20 | 8.23 | 7.83 | 7.94 | -2.93% | |
| 8.74 | 8.76 | 8.11 | 8.18 | -2.50% | |
| 8.52 | 8.57 | 8.32 | 8.39 | -0.71% | |
| 8.54 | 8.83 | 8.44 | 8.45 | -0.12% | |
| 8.77 | 8.77 | 8.45 | 8.46 | -1.28% | |
| 8.82 | 9.01 | 8.52 | 8.57 | -4.35% | |
| 9.07 | 9.28 | 8.93 | 8.96 | -2.18% | |
| 8.86 | 9.29 | 8.86 | 9.16 | +0.44% | |
| 9.67 | 9.76 | 9.05 | 9.12 | +0.44% | |
| 9.08 | 9.10 | 8.87 | 9.08 | +1.34% | |
| 9.00 | 9.13 | 8.85 | 8.96 | +2.99% | |
| 8.61 | 8.73 | 8.26 | 8.70 | +3.08% | |
| 8.29 | 8.54 | 8.18 | 8.44 | +5.50% | |
| 7.89 | 8.05 | 7.79 | 8.00 | +2.04% | |
| 7.82 | 8.04 | 7.78 | 7.84 | -1.63% | |
| 7.63 | 8.17 | 7.63 | 7.97 | -0.25% | |
| 7.94 | 8.14 | 7.82 | 7.99 | +2.17% | |
| 7.92 | 8.06 | 7.77 | 7.82 | -2.74% | |
| 8.12 | 8.32 | 8.03 | 8.04 | -2.19% | |
| 8.33 | 8.60 | 8.21 | 8.22 | +2.62% | |
| 7.93 | 8.03 | 7.84 | 8.01 | +0.63% | |
| 7.89 | 8.07 | 7.87 | 7.96 | +1.53% | |
| 7.81 | 8.00 | 7.80 | 7.84 | -0.76% | |
| 8.00 | 8.12 | 7.83 | 7.90 | -4.01% | |
| 8.10 | 8.35 | 8.08 | 8.23 | +0.98% | |
| 8.52 | 8.64 | 8.07 | 8.15 | -5.78% | |
| 8.61 | 8.78 | 8.42 | 8.65 | +3.59% | |
| 8.43 | 8.58 | 8.29 | 8.35 | -1.30% | |
| 8.45 | 8.62 | 8.22 | 8.46 | +2.67% | |
| 8.62 | 8.72 | 8.18 | 8.24 | -7.62% | |
| 8.24 | 8.95 | 8.24 | 8.92 | +9.58% | |
| 8.47 | 8.56 | 8.04 | 8.14 | -3.33% | |
| 8.36 | 8.50 | 8.14 | 8.42 | -1.17% | |
| 8.50 | 8.94 | 8.45 | 8.52 | -5.86% | |
| 8.92 | 9.18 | 8.73 | 9.05 | +0.44% | |
| 8.79 | 9.10 | 8.76 | 9.01 | +1.01% | |
| 8.87 | 9.26 | 8.79 | 8.92 | 0.00% | |
| 9.15 | 9.24 | 8.78 | 8.92 | -0.34% | |
| 9.16 | 9.16 | 8.70 | 8.95 | +0.22% | |
| 9.17 | 9.25 | 8.86 | 8.93 | -2.72% | |
| 8.94 | 9.21 | 8.75 | 9.18 | +4.62% | |
| 8.52 | 8.97 | 8.47 | 8.78 | -1.18% | |
| 9.12 | 9.23 | 8.85 | 8.88 | -3.79% | |
| 8.98 | 9.35 | 8.92 | 9.23 | +5.61% | |
| 8.11 | 8.75 | 8.00 | 8.74 | +7.90% | |
| 8.17 | 8.39 | 7.92 | 8.10 | +1.00% | |
| 7.61 | 8.04 | 7.53 | 8.02 | +9.86% | |
| 7.60 | 7.81 | 7.30 | 7.30 | -5.44% | |
| 7.75 | 7.88 | 7.30 | 7.72 | -3.02% | |
| 7.73 | 8.17 | 7.68 | 7.96 | +7.13% | |
| 7.85 | 7.88 | 7.41 | 7.43 | -5.47% | |
| 7.76 | 8.08 | 7.70 | 7.86 | -0.63% | |
| 8.20 | 8.26 | 7.80 | 7.91 | -3.77% | |
| 8.07 | 8.26 | 7.95 | 8.22 | +3.79% | |
| 7.86 | 8.05 | 7.72 | 7.92 | +1.54% | |
| 7.47 | 8.08 | 7.41 | 7.80 | +2.09% | |
| 7.96 | 8.00 | 7.54 | 7.64 | -4.98% | |
| 8.30 | 8.50 | 7.91 | 8.04 | -3.37% | |
| 8.18 | 8.32 | 8.05 | 8.32 | +4.00% | |
| 8.50 | 8.51 | 7.92 | 8.00 | -7.62% | |
| 9.18 | 9.23 | 8.60 | 8.66 | -5.36% | |
| 8.80 | 9.33 | 8.75 | 9.15 | +4.57% | |
| 8.53 | 8.90 | 8.50 | 8.75 | +0.69% | |
| 9.15 | 9.18 | 8.48 | 8.69 | -7.26% | |
| 9.09 | 9.57 | 9.00 | 9.37 | +3.54% | |
| 9.55 | 9.88 | 8.94 | 9.05 | -4.03% | |
| 9.69 | 10.02 | 9.41 | 9.43 | -2.78% | |
| 9.69 | 9.88 | 9.44 | 9.70 | -2.22% | |
| 9.35 | 10.10 | 9.17 | 9.92 | +8.06% | |
| 8.95 | 9.38 | 8.83 | 9.18 | +0.99% | |
| 10.05 | 10.19 | 9.00 | 9.09 | -6.29% | |
| 10.27 | 10.35 | 9.61 | 9.70 | -7.53% | |
| 10.39 | 11.23 | 10.21 | 10.49 | -0.47% | |
| 10.55 | 11.30 | 10.45 | 10.54 | -2.04% | |
| 10.23 | 10.81 | 9.88 | 10.76 | +10.13% | |
| 10.31 | 10.44 | 9.68 | 9.77 | -3.46% | |
| 10.84 | 10.93 | 9.99 | 10.12 | -8.83% | |
| 10.74 | 11.52 | 10.60 | 11.10 | +11.78% | |
| 10.01 | 10.49 | 9.68 | 9.93 | +0.20% | |
| 9.48 | 10.05 | 9.33 | 9.91 | +3.99% | |
| 9.39 | 10.09 | 9.32 | 9.53 | +0.26% | |
| 10.37 | 10.66 | 9.07 | 9.51 | -9.04% | |
| 10.30 | 10.63 | 9.95 | 10.45 | +4.97% | |
| 10.90 | 10.90 | 9.81 | 9.96 | -11.04% | |
| 11.00 | 11.41 | 10.73 | 11.19 | -0.09% | |
| 11.95 | 12.35 | 11.17 | 11.20 | -8.57% | |
| 12.25 | 12.70 | 11.82 | 12.25 | -1.13% | |
| 11.67 | 13.00 | 11.03 | 12.39 | +3.60% | |
| 12.00 | 12.10 | 11.48 | 11.96 | -2.29% | |
| 11.40 | 12.39 | 11.32 | 12.24 | +7.18% | |
| 11.55 | 11.82 | 11.12 | 11.42 | -2.23% | |
| 12.48 | 12.53 | 11.27 | 11.68 | -5.12% | |
| 11.62 | 13.39 | 11.61 | 12.31 | +7.89% | |
| 10.47 | 11.45 | 10.32 | 11.41 | +19.35% | |
| 9.32 | 9.66 | 9.19 | 9.56 | +3.69% | |
| 9.55 | 9.77 | 9.14 | 9.22 | -5.10% | |
| 10.50 | 10.50 | 9.43 | 9.72 | -7.52% | |
| 11.24 | 11.24 | 10.50 | 10.51 | -10.44% | |
| 10.81 | 12.32 | 10.54 | 11.73 | +6.35% | |
| 11.70 | 11.72 | 10.85 | 11.03 | -6.37% | |
| 12.70 | 14.45 | 11.29 | 11.78 | +15.72% | |
| 9.49 | 10.32 | 9.33 | 10.18 | +6.04% | |
| 9.82 | 9.95 | 9.22 | 9.60 | -0.31% | |
| 10.06 | 10.23 | 9.37 | 9.63 | -7.93% | |
| 9.70 | 10.53 | 9.59 | 10.46 | +9.41% | |
| 9.59 | 9.62 | 9.15 | 9.56 | +0.63% | |
| 9.15 | 9.88 | 9.14 | 9.50 | +3.15% | |
| 9.01 | 9.23 | 8.84 | 9.21 | +2.11% | |
| 8.33 | 9.09 | 8.19 | 9.02 | +8.94% | |
| 8.52 | 8.52 | 7.98 | 8.28 | -3.38% | |
| 8.83 | 8.88 | 8.41 | 8.57 | -5.82% | |
| 8.82 | 9.12 | 8.71 | 9.10 | +1.79% | |
| 9.26 | 9.27 | 8.59 | 8.94 | -1.22% | |
| 9.71 | 9.90 | 8.88 | 9.05 | -8.22% | |
| 9.59 | 10.17 | 9.56 | 9.86 | +4.78% | |
| 10.01 | 10.10 | 9.39 | 9.41 | -4.27% | |
| 9.35 | 9.94 | 9.28 | 9.83 | +2.72% | |
| 9.57 | 9.91 | 9.35 | 9.57 | +1.38% | |
| 9.77 | 9.79 | 9.01 | 9.44 | +0.43% | |
| 8.55 | 9.71 | 8.41 | 9.40 | +15.91% | |
| 7.60 | 8.33 | 7.52 | 8.11 | +11.55% | |
| 6.87 | 7.30 | 6.78 | 7.27 | +2.97% | |
| 6.93 | 7.28 | 6.87 | 7.06 | +4.13% | |
| 6.86 | 6.95 | 6.75 | 6.78 | -2.16% | |
| 7.38 | 7.48 | 6.85 | 6.93 | +2.36% | |
| 6.73 | 6.78 | 6.54 | 6.77 | -1.31% | |
| 6.84 | 7.08 | 6.78 | 6.86 | -0.15% | |
| 6.40 | 6.87 | 6.34 | 6.87 | +3.46% | |
| 6.97 | 7.04 | 6.61 | 6.64 | -3.07% | |
| 6.46 | 6.94 | 6.46 | 6.85 | +8.56% | |
| 6.72 | 6.75 | 6.18 | 6.31 | -5.26% | |
| 6.96 | 7.02 | 6.63 | 6.66 | -6.46% | |
| 7.11 | 7.39 | 7.10 | 7.12 | -2.73% | |
| 7.62 | 7.71 | 7.14 | 7.32 | -1.74% | |
| 7.20 | 7.53 | 7.07 | 7.45 | +1.50% | |
| 6.98 | 7.39 | 6.93 | 7.34 | +5.46% | |
| 7.07 | 7.20 | 6.85 | 6.96 | -3.20% | |
| 7.01 | 7.37 | 6.88 | 7.19 | -0.83% | |
| 7.48 | 7.51 | 7.20 | 7.25 | -3.85% | |
| 7.35 | 7.58 | 7.30 | 7.54 | +2.31% | |
| 7.50 | 7.67 | 7.19 | 7.37 | +0.96% | |
| 7.49 | 7.69 | 7.28 | 7.30 | -1.82% | |
| 7.49 | 7.55 | 7.23 | 7.44 | -2.43% | |
| 7.58 | 7.86 | 7.43 | 7.62 | +0.26% | |
| 7.74 | 7.95 | 7.56 | 7.60 | -0.39% | |
| 7.40 | 7.77 | 7.22 | 7.63 | +0.39% | |
| 7.50 | 8.05 | 7.41 | 7.60 | -1.55% | |
| 7.98 | 8.07 | 7.58 | 7.72 | -5.28% | |
| 7.99 | 8.25 | 7.85 | 8.15 | +5.43% | |
| 8.12 | 8.29 | 7.70 | 7.73 | -10.01% | |
| 8.09 | 8.61 | 8.04 | 8.59 | +2.14% | |
| 8.71 | 8.80 | 8.11 | 8.41 | -6.97% | |
| 9.10 | 9.15 | 8.61 | 9.04 | +4.15% | |
| 8.22 | 8.94 | 8.09 | 8.68 | +7.03% | |
| 7.81 | 8.24 | 7.76 | 8.11 | +2.92% | |
| 7.76 | 7.98 | 7.63 | 7.88 | -0.25% | |
| 8.16 | 8.30 | 7.85 | 7.90 | -3.89% | |
| 8.05 | 8.31 | 7.95 | 8.22 | +0.12% | |
| 8.06 | 8.45 | 7.80 | 8.21 | +1.99% | |
| 8.31 | 8.37 | 7.91 | 8.05 | -4.96% | |
| 8.36 | 8.59 | 7.96 | 8.47 | +3.42% | |
| 8.52 | 8.52 | 7.92 | 8.19 | -4.10% | |
| 9.23 | 9.23 | 8.23 | 8.54 | -4.69% | |
| 9.35 | 9.68 | 8.89 | 8.96 | -5.08% | |
| 9.32 | 9.58 | 8.97 | 9.44 | +0.11% | |
| 8.29 | 9.67 | 8.25 | 9.43 | +20.74% | |
| 8.74 | 8.89 | 7.70 | 7.81 | -14.46% | |
| 9.54 | 9.54 | 8.62 | 9.13 | -5.39% | |
| 9.57 | 9.73 | 9.13 | 9.65 | +3.32% | |
| 9.27 | 9.37 | 9.00 | 9.34 | +0.76% | |
| 10.06 | 10.24 | 9.00 | 9.27 | -8.94% | |
| 11.01 | 11.04 | 10.11 | 10.18 | -8.54% | |
| 11.31 | 11.53 | 10.97 | 11.13 | -1.59% | |
| 10.98 | 11.43 | 10.82 | 11.31 | +4.34% | |
| 11.45 | 11.46 | 10.74 | 10.84 | -5.41% | |
| 12.10 | 12.12 | 11.15 | 11.46 | -4.50% | |
| 11.78 | 12.49 | 11.70 | 12.00 | +3.09% | |
| 12.18 | 12.62 | 10.83 | 11.64 | -2.43% | |
| 12.14 | 12.95 | 11.88 | 11.93 | -6.06% | |
| 12.32 | 13.20 | 12.07 | 12.70 | +4.27% | |
| 12.98 | 13.31 | 12.16 | 12.18 | -2.64% | |
| 11.67 | 12.54 | 11.48 | 12.51 | +7.01% | |
| 12.24 | 12.40 | 11.46 | 11.69 | -3.47% | |
| 11.68 | 12.13 | 11.37 | 12.11 | +3.33% | |
| 12.04 | 12.69 | 11.65 | 11.72 | -1.84% | |
| 11.60 | 12.34 | 11.48 | 11.94 | +2.49% | |
| 12.01 | 12.18 | 11.57 | 11.65 | -4.04% | |
| 11.96 | 12.26 | 11.46 | 12.14 | +1.51% | |
| 11.27 | 12.43 | 11.11 | 11.96 | +8.63% | |
| 10.55 | 11.07 | 10.23 | 11.01 | +7.31% | |
| 10.33 | 10.59 | 10.15 | 10.26 | -1.35% | |
| 10.58 | 10.88 | 10.36 | 10.40 | -1.61% | |
| 10.48 | 10.86 | 10.31 | 10.57 | -0.84% | |
| 11.35 | 11.37 | 10.62 | 10.66 | -6.65% | |
| 11.73 | 11.75 | 11.18 | 11.42 | -2.64% | |
| 11.97 | 12.50 | 11.58 | 11.73 | -4.56% | |
| 10.94 | 12.55 | 10.88 | 12.29 | +12.86% | |
| 10.34 | 11.03 | 10.27 | 10.89 | +5.32% | |
| 10.60 | 10.86 | 10.13 | 10.34 | +1.17% | |
| 11.18 | 11.42 | 10.14 | 10.22 | -9.32% | |
| 10.80 | 11.32 | 10.76 | 11.27 | +3.30% | |
| 12.03 | 12.07 | 10.86 | 10.91 | -9.46% | |
| 12.65 | 13.02 | 11.99 | 12.05 | -6.08% | |
| 12.24 | 12.93 | 11.97 | 12.83 | +2.15% | |
| 13.00 | 13.03 | 12.24 | 12.56 | -4.92% | |
| 12.87 | 13.40 | 12.56 | 13.21 | +1.54% | |
| 13.10 | 13.26 | 12.53 | 13.01 | +1.32% | |
| 13.29 | 13.43 | 12.73 | 12.84 | -5.45% | |
| 11.89 | 13.64 | 11.76 | 13.58 | +12.51% | |
| 11.00 | 12.18 | 10.68 | 12.07 | +9.73% | |
| 11.04 | 11.45 | 10.93 | 11.00 | +0.46% | |
| 11.32 | 11.36 | 10.92 | 10.95 | -6.41% | |
| 11.56 | 11.98 | 11.42 | 11.70 | +2.09% | |
| 11.69 | 11.80 | 11.17 | 11.46 | -1.21% | |
| 11.28 | 11.81 | 10.79 | 11.60 | +0.96% | |
| 10.27 | 11.59 | 10.18 | 11.49 | +12.65% | |
| 10.38 | 10.52 | 9.50 | 10.20 | -0.68% | |
| 12.09 | 12.23 | 10.19 | 10.27 | -11.16% | |
| 12.50 | 12.68 | 11.35 | 11.56 | -6.32% | |
| 11.29 | 13.07 | 11.24 | 12.34 | +7.30% | |
| 11.71 | 12.25 | 10.91 | 11.50 | +8.49% | |
| 9.61 | 11.18 | 9.54 | 10.60 | +5.68% | |
| 10.77 | 10.85 | 9.86 | 10.03 | -9.96% | |
| 12.00 | 12.06 | 11.02 | 11.14 | -6.70% | |
| 12.42 | 12.60 | 11.74 | 11.94 | -5.98% | |
| 13.45 | 13.56 | 12.62 | 12.70 | -1.24% | |
| 12.74 | 12.86 | 11.60 | 12.86 | -2.21% | |
| 14.15 | 14.16 | 12.91 | 13.15 | -7.33% | |
| 14.12 | 14.35 | 13.33 | 14.19 | +3.50% | |
| 14.78 | 15.09 | 13.71 | 13.71 | -10.86% | |
| 16.64 | 16.68 | 15.31 | 15.38 | -7.96% | |
| 15.31 | 16.79 | 15.17 | 16.71 | +11.62% | |
| 15.14 | 15.49 | 14.70 | 14.97 | -3.54% | |
| 15.01 | 15.68 | 14.72 | 15.52 | +4.09% | |
| 15.78 | 16.20 | 14.90 | 14.91 | -5.15% | |
| 16.08 | 16.71 | 15.68 | 15.72 | +1.22% | |
| 16.70 | 17.35 | 15.51 | 15.53 | -2.57% | |
| 16.81 | 16.90 | 15.37 | 15.94 | +7.20% | |
| 15.40 | 15.69 | 13.88 | 14.87 | -7.06% | |
| 17.31 | 17.40 | 15.55 | 16.00 | -7.41% | |
| 18.74 | 18.88 | 17.18 | 17.28 | -5.73% | |
| 18.63 | 19.11 | 17.78 | 18.33 | -2.19% | |
| 21.35 | 21.44 | 18.48 | 18.74 | -11.73% | |
| 23.22 | 23.79 | 20.57 | 21.23 | -2.53% | |
| 21.21 | 23.34 | 20.13 | 21.78 | +1.49% | |
| 19.94 | 21.50 | 19.44 | 21.46 | +12.86% | |
| 21.56 | 21.77 | 19.01 | 19.02 | -10.81% | |
| 21.20 | 21.41 | 20.38 | 21.32 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the QUBT chart for longer ranges.