QUBT(QUBT)
QUBT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.32 | $9.66 | $9.19 | $9.56 | 13.55M |
| 5/19/2026 | $9.55 | $9.77 | $9.14 | $9.22 | 11.59M |
| 5/18/2026 | $10.50 | $10.50 | $9.43 | $9.72 | 18.18M |
| 5/15/2026 | $11.24 | $11.24 | $10.50 | $10.51 | 21.80M |
| 5/14/2026 | $10.81 | $12.32 | $10.54 | $11.73 | 36.85M |
| 5/13/2026 | $11.70 | $11.72 | $10.85 | $11.03 | 36.15M |
| 5/12/2026 | $12.70 | $14.45 | $11.29 | $11.78 | 141.08M |
| 5/11/2026 | $9.49 | $10.32 | $9.33 | $10.18 | 31.56M |
| 5/8/2026 | $9.82 | $9.95 | $9.22 | $9.60 | 12.80M |
| 5/7/2026 | $10.06 | $10.23 | $9.37 | $9.63 | 13.44M |
| 5/6/2026 | $9.70 | $10.53 | $9.59 | $10.46 | 19.57M |
| 5/5/2026 | $9.59 | $9.62 | $9.15 | $9.56 | 9.08M |
| 5/4/2026 | $9.15 | $9.88 | $9.14 | $9.50 | 13.37M |
| 5/1/2026 | $9.01 | $9.23 | $8.84 | $9.21 | 10.24M |
| 4/30/2026 | $8.33 | $9.09 | $8.19 | $9.02 | 11.04M |
| 4/29/2026 | $8.52 | $8.52 | $7.98 | $8.28 | 11.37M |
| 4/28/2026 | $8.83 | $8.88 | $8.41 | $8.57 | 8.74M |
| 4/27/2026 | $8.82 | $9.12 | $8.71 | $9.10 | 7.44M |
| 4/24/2026 | $9.26 | $9.27 | $8.59 | $8.94 | 13.06M |
| 4/23/2026 | $9.71 | $9.90 | $8.88 | $9.05 | 18.93M |
| 4/22/2026 | $9.59 | $10.17 | $9.56 | $9.86 | 16.29M |
| 4/21/2026 | $10.01 | $10.10 | $9.39 | $9.41 | 18.01M |
| 4/20/2026 | $9.35 | $9.94 | $9.28 | $9.83 | 19.70M |
| 4/17/2026 | $9.57 | $9.90 | $9.35 | $9.57 | 22.05M |
| 4/16/2026 | $9.77 | $9.79 | $9.01 | $9.44 | 33.66M |
| 4/15/2026 | $8.55 | $9.71 | $8.41 | $9.40 | 43.70M |
| 4/14/2026 | $7.60 | $8.33 | $7.52 | $8.11 | 23.18M |
| 4/13/2026 | $6.87 | $7.30 | $6.78 | $7.27 | 7.16M |
| 4/10/2026 | $6.93 | $7.28 | $6.87 | $7.06 | 7.92M |
| 4/9/2026 | $6.86 | $6.95 | $6.75 | $6.78 | 5.42M |
| 4/8/2026 | $7.38 | $7.48 | $6.85 | $6.93 | 8.43M |
| 4/7/2026 | $6.73 | $6.78 | $6.54 | $6.77 | 8.10M |
| 4/6/2026 | $6.84 | $7.08 | $6.78 | $6.86 | 6.27M |
| 4/2/2026 | $6.40 | $6.87 | $6.34 | $6.87 | 7.26M |
| 4/1/2026 | $6.97 | $7.04 | $6.61 | $6.64 | 8.06M |
| 3/31/2026 | $6.46 | $6.94 | $6.46 | $6.85 | 13.44M |
| 3/30/2026 | $6.72 | $6.75 | $6.18 | $6.31 | 8.29M |
| 3/27/2026 | $6.96 | $7.02 | $6.63 | $6.66 | 9.79M |
| 3/26/2026 | $7.11 | $7.39 | $7.10 | $7.12 | 6.90M |
| 3/25/2026 | $7.62 | $7.71 | $7.14 | $7.32 | 8.60M |
| 3/24/2026 | $7.20 | $7.53 | $7.07 | $7.45 | 8.54M |
| 3/23/2026 | $6.98 | $7.39 | $6.93 | $7.34 | 12.10M |
| 3/20/2026 | $7.07 | $7.20 | $6.85 | $6.96 | 9.31M |
| 3/19/2026 | $7.01 | $7.37 | $6.88 | $7.19 | 9.82M |
| 3/18/2026 | $7.48 | $7.51 | $7.20 | $7.25 | 8.54M |
| 3/17/2026 | $7.35 | $7.58 | $7.30 | $7.54 | 8.12M |
| 3/16/2026 | $7.50 | $7.67 | $7.19 | $7.37 | 10.19M |
| 3/13/2026 | $7.49 | $7.69 | $7.28 | $7.30 | 9.14M |
| 3/12/2026 | $7.49 | $7.55 | $7.23 | $7.44 | 11.18M |
| 3/11/2026 | $7.58 | $7.86 | $7.43 | $7.62 | 9.29M |
| 3/10/2026 | $7.74 | $7.95 | $7.56 | $7.60 | 11.79M |
| 3/9/2026 | $7.40 | $7.77 | $7.22 | $7.63 | 12.02M |
| 3/6/2026 | $7.50 | $8.05 | $7.41 | $7.60 | 12.24M |
| 3/5/2026 | $7.98 | $8.07 | $7.58 | $7.72 | 13.95M |
| 3/4/2026 | $7.99 | $8.25 | $7.85 | $8.15 | 13.36M |
| 3/3/2026 | $8.12 | $8.29 | $7.70 | $7.73 | 14.79M |
| 3/2/2026 | $8.09 | $8.61 | $8.04 | $8.59 | 12.17M |
| 2/27/2026 | $8.71 | $8.80 | $8.11 | $8.41 | 12.10M |
| 2/26/2026 | $9.10 | $9.15 | $8.61 | $9.04 | 17.56M |
| 2/25/2026 | $8.22 | $8.94 | $8.09 | $8.68 | 14.68M |
| 2/24/2026 | $7.81 | $8.24 | $7.76 | $8.11 | 8.74M |
| 2/23/2026 | $7.76 | $7.98 | $7.63 | $7.88 | 8.36M |
| 2/20/2026 | $8.16 | $8.30 | $7.85 | $7.90 | 9.11M |