Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

D-Wave Quantum (QBTS) Historical Prices

19,400 Followers
QBTS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 12, 202610.0510.409.819.849.84-7.61%13,819,0500.89
Nov 11, 202610.9411.0210.4810.6510.65+1.62%14,617,8600.95
Nov 10, 202611.0611.4010.1110.4810.48-1.87%26,608,8401.75
Nov 09, 202610.7111.7910.4711.4711.47+7.40%19,909,1501.32
Nov 06, 20269.4510.809.2110.6810.68+18.01%26,380,7211.78
Nov 05, 202610.0410.148.489.059.05-12.81%25,195,1801.72
Nov 04, 202610.4410.7210.1310.3810.38+0.10%11,927,2100.81
Nov 03, 202610.1610.5110.1310.3710.37+2.78%8,530,8160.57
Nov 02, 202610.8010.9310.0210.0910.09-5.26%11,546,2300.77
Oct 30, 202610.9111.0910.2310.6510.65-7.87%18,594,0101.23
Oct 29, 202611.5611.8411.2211.5611.56-1.78%10,867,4800.71
Oct 28, 202612.2212.2811.5011.7711.77-2.97%13,886,2900.90
Oct 27, 202611.7112.1811.6612.1312.13+5.11%12,808,7000.83
Oct 26, 202611.5811.8611.3311.5411.54-1.03%8,955,6520.57
Oct 23, 202611.5611.6911.2611.6611.66+0.26%10,445,4500.66
Oct 22, 202611.6312.0311.4011.6311.63-3.88%13,570,3200.83
Oct 21, 202612.0512.2311.8112.1012.10+2.72%11,301,1500.69
Oct 20, 202611.5412.1811.5111.7811.78-0.42%10,774,6300.65
Oct 19, 202612.2312.2311.6311.8311.83+0.42%15,646,3600.95
Oct 16, 202612.4612.6911.7411.7811.78-8.08%17,454,6191.06
Oct 15, 202611.5612.8711.3512.8212.82+6.53%23,825,8301.46
Oct 14, 202612.8512.9611.9512.0312.03-10.09%24,037,3201.48
Oct 13, 202613.4913.6413.2813.3813.38-2.62%11,711,4000.72
Oct 12, 202614.3314.3313.7313.7413.74-5.70%14,085,0100.86
Oct 09, 202614.8414.8614.3114.5714.57-0.21%10,685,4300.65
Oct 08, 202614.9815.1514.3014.6014.60-4.07%16,760,5611.02
Oct 07, 202615.3615.4814.9815.2215.22-3.61%14,389,2800.88
Oct 06, 202615.7516.2615.6415.7915.79+0.96%13,394,8500.81
Oct 05, 202615.7515.7815.2615.6415.64-0.82%16,181,1200.98
Oct 02, 202617.0017.0015.7415.7715.77-4.77%20,216,6001.23
Oct 01, 202616.6816.8916.4016.5616.56-0.06%11,220,7500.68
Sep 30, 202616.4317.2016.3916.5716.57+0.85%12,647,4100.77
Sep 29, 202617.1117.2116.3716.4316.43-2.09%14,376,3600.87
Sep 28, 202617.0117.5516.7516.7816.78-3.62%13,791,3400.83
Sep 25, 202617.4518.0017.2317.4117.41-0.40%14,523,7900.87
Sep 24, 202616.5517.5916.4717.4817.48+3.99%18,649,7791.11
Sep 23, 202618.9318.9316.7516.8116.81-4.27%28,655,8011.70
Sep 22, 202617.7017.7717.2317.5617.56-0.79%14,479,2800.85
Sep 21, 202617.5817.9217.3917.7017.70+3.45%14,925,0400.87
Sep 18, 202618.0818.1016.5517.1117.11-3.28%19,128,6411.08
Sep 17, 202616.8917.8816.6417.6917.69+8.73%21,397,3301.20
Sep 16, 202616.4816.5715.8116.2716.27-0.85%13,564,1300.75
Sep 15, 202616.5616.9416.2516.4116.41-2.50%11,300,9500.62
Sep 14, 202616.1017.3016.0816.8316.83+0.18%11,594,7000.62
Sep 11, 202616.7117.1616.5316.8016.80+0.84%11,953,7000.62
Sep 10, 202616.7317.1016.6016.6616.66-2.69%12,921,5100.67
Sep 09, 202617.5417.6916.8817.1217.12-3.11%15,954,9300.82
Sep 08, 202617.7018.4817.4717.6717.67+6.57%35,819,9801.86
Sep 07, 202616.7916.8816.4316.5816.580.00%00.00
Sep 04, 202616.7916.8816.4316.5816.58-1.43%12,887,7800.64