QUBT Stock Prices

Data as of Oct 28, 2026

Last

6.91

Change

+0.04

Open

6.89

Previous

6.87

High

6.94

Low

6.72

Bid

-

Ask

-

Volume

5,359,189

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.752

Hist Vol

0.860

Opt Volume

9,841

Open Int

534,049

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	6.89	6.94	6.72	6.91	+0.04	5,359,189	9,841	0.752	0.860
Oct 27, 2026	6.52	6.93	6.48	6.87	+0.46	6,958,276	26,638	0.706	0.862
Oct 26, 2026	6.55	6.66	6.40	6.41	-0.15	4,091,942	14,274	0.689	0.859
Oct 23, 2026	6.54	6.63	6.40	6.56	-0.03	4,125,435	15,485	0.654	0.859
Oct 22, 2026	6.53	6.81	6.51	6.59	-0.23	4,713,533	8,528	0.698	0.862
Oct 21, 2026	6.65	6.86	6.56	6.82	+0.32	5,136,376	9,473	0.642	0.865
Oct 20, 2026	6.34	6.77	6.32	6.50	+0.08	6,055,798	16,897	0.669	0.867
Oct 19, 2026	6.57	6.61	6.29	6.42	+0.06	7,400,904	15,171	0.699	0.868
Oct 16, 2026	6.74	6.82	6.35	6.36	-0.48	8,761,854	26,704	0.644	0.869
Oct 15, 2026	6.10	6.86	6.08	6.84	+0.53	10,179,410	25,045	0.686	0.874
Oct 14, 2026	6.66	6.73	6.30	6.31	-0.56	8,261,957	36,906	0.596	0.872
Oct 13, 2026	6.77	6.93	6.64	6.87	-0.06	6,594,022	24,017	0.610	0.869
Oct 12, 2026	7.38	7.38	6.92	6.93	-0.51	7,608,948	25,331	0.638	0.878
Oct 9, 2026	7.57	7.58	7.34	7.44	-0.01	4,982,598	141,086	0.587	0.882
Oct 8, 2026	7.54	7.62	7.33	7.45	-0.17	7,820,857	18,627	0.613	0.883
Oct 7, 2026	7.67	7.75	7.51	7.62	-0.24	7,232,166	24,992	0.611	0.884
Oct 6, 2026	8.04	8.36	7.85	7.86	-0.08	7,552,634	14,261	0.642	0.884
Oct 5, 2026	8.20	8.23	7.83	7.94	-0.24	7,881,930	17,433	0.629	0.890
Oct 2, 2026	8.74	8.76	8.11	8.18	+0.00	7,157,976	12,488	0.606	0.915
Oct 1, 2026	8.52	8.57	8.32	8.39	-0.06	4,416,493	6,429	0.660	0.914
Sep 30, 2026	8.54	8.83	8.44	8.45	-0.01	5,578,865	8,866	0.648	0.915
Sep 29, 2026	8.77	8.77	8.45	8.46	-0.11	4,419,505	7,360	0.641	0.915
Sep 28, 2026	8.82	9.01	8.52	8.57	-0.39	6,631,731	28,084	0.676	0.918
Sep 25, 2026	9.07	9.28	8.93	8.96	-0.20	8,030,109	12,364	0.632	0.917
Sep 24, 2026	8.86	9.29	8.86	9.16	+0.04	9,786,845	17,284	0.678	0.917
Sep 23, 2026	9.67	9.76	9.05	9.12	+0.04	14,597,122	37,779	0.706	0.917
Sep 22, 2026	9.08	9.10	8.87	9.08	+0.12	5,876,141	12,065	0.678	0.919
Sep 21, 2026	9.00	9.13	8.85	8.96	+0.26	8,368,073	46,182	0.723	0.930
Sep 18, 2026	8.61	8.73	8.26	8.70	+0.26	9,445,964	62,187	0.677	0.961
Sep 17, 2026	8.29	8.54	8.18	8.44	+0.44	7,598,691	81,560	0.686	0.961
Sep 16, 2026	7.89	8.05	7.79	8.00	+0.16	4,950,527	12,623	0.700	0.960
Sep 15, 2026	7.82	8.04	7.78	7.84	-0.13	4,747,038	16,152	0.665	0.960
Sep 14, 2026	7.63	8.17	7.63	7.97	-0.03	5,482,500	19,805	0.657	0.960
Sep 11, 2026	7.94	8.14	7.82	8.00	+0.18	4,268,707	15,077	0.619	0.963
Sep 10, 2026	7.92	8.06	7.77	7.82	-0.22	6,413,149	32,842	0.663	0.963
Sep 9, 2026	8.12	8.32	8.03	8.04	-0.18	5,234,171	11,225	0.733	0.964
Sep 8, 2026	8.33	8.60	8.21	8.22	+0.00	10,139,259	33,064	0.748	0.966
Sep 4, 2026	7.93	8.03	7.84	8.01	+0.05	3,660,556	8,461	0.608	0.964
Sep 3, 2026	7.89	8.07	7.87	7.96	+0.12	4,645,018	11,412	0.647	0.964
Sep 2, 2026	7.81	8.00	7.80	7.84	-0.06	6,988,987	12,485	0.661	0.965
Sep 1, 2026	8.00	8.12	7.83	7.90	-0.33	5,797,916	16,893	0.699	0.965
Aug 31, 2026	8.10	8.35	8.08	8.23	+0.08	4,487,472	15,164	0.724	0.966
Aug 28, 2026	8.52	8.64	8.07	8.15	-0.50	7,501,349	13,218	0.676	0.966
Aug 27, 2026	8.61	8.78	8.42	8.65	+0.30	7,452,020	40,274	0.710	0.968
Aug 26, 2026	8.43	8.58	8.29	8.35	-0.11	4,854,143	8,778	0.728	0.967
Aug 25, 2026	8.45	8.62	8.22	8.46	+0.22	5,621,234	22,647	0.732	0.967
Aug 24, 2026	8.62	8.72	8.18	8.24	-0.68	8,374,479	16,915	0.822	0.968
Aug 21, 2026	8.24	8.95	8.24	8.92	+0.78	13,844,412	46,482	0.747	0.967
Aug 20, 2026	8.47	8.56	8.04	8.14	-0.28	8,016,179	18,017	0.756	0.963
Aug 19, 2026	8.36	8.50	8.14	8.42	-0.10	6,494,745	13,225	0.710	0.962
Aug 18, 2026	8.50	8.94	8.45	8.52	-0.53	7,366,188	27,444	0.709	0.965
Aug 17, 2026	8.92	9.18	8.73	9.05	+0.04	6,897,130	24,509	0.757	0.964
Aug 14, 2026	8.79	9.10	8.76	9.01	+0.09	7,254,766	23,171	0.711	0.964
Aug 13, 2026	8.87	9.26	8.79	8.92	+0.00	9,601,699	33,191	0.731	0.964
Aug 12, 2026	9.15	9.24	8.78	8.92	-0.03	7,788,134	20,473	0.781	0.965
Aug 11, 2026	9.16	9.16	8.70	8.95	+0.02	8,587,078	31,864	0.811	0.965
Aug 10, 2026	9.17	9.25	8.86	8.93	-0.25	9,155,128	40,066	1.383	0.965
Aug 7, 2026	8.94	9.21	8.75	9.18	+0.40	9,071,168	33,580	1.086	0.965
Aug 6, 2026	8.52	8.97	8.47	8.78	-0.11	5,769,921	9,589	1.043	0.964
Aug 5, 2026	9.12	9.23	8.85	8.88	-0.35	6,080,574	15,235	1.052	0.965
Aug 4, 2026	8.98	9.35	8.92	9.23	+0.49	12,861,127	69,066	1.044	0.968
Aug 3, 2026	8.11	8.75	8.00	8.74	+0.64	9,956,778	42,542	1.020	0.968
Jul 31, 2026	8.17	8.39	7.92	8.10	+0.08	10,413,219	20,027	0.911	0.965
Jul 30, 2026	7.61	8.04	7.53	8.02	+0.72	8,330,534	21,571	0.974	0.965
Jul 29, 2026	7.60	7.81	7.30	7.30	-0.42	8,353,910	26,830	1.024	0.961
Jul 28, 2026	7.75	7.88	7.30	7.72	-0.24	8,587,411	17,227	0.954	0.961

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.