QBTS
D-Wave Quantum Inc. NYQ · QBTS
$16.72
-0.01
(-0.06%)
Deep pullback · -2.17σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment QBTS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $17.00 | $17.55 | $16.69 | $16.72 | 13.7M |
| 2026-07-17 | $16.46 | $17.42 | $16.02 | $16.73 | 17.6M |
| 2026-07-16 | $18.00 | $18.00 | $16.81 | $16.92 | 18.9M |
| 2026-07-15 | $19.03 | $19.37 | $17.87 | $18.27 | 15.4M |
| 2026-07-14 | $18.92 | $19.25 | $18.65 | $18.95 | 15.7M |
| 2026-07-13 | $19.69 | $19.69 | $18.52 | $18.66 | 17.1M |
| 2026-07-10 | $21.48 | $21.64 | $19.95 | $20.09 | 14.5M |
| 2026-07-09 | $20.75 | $21.49 | $20.52 | $21.16 | 16.5M |
| 2026-07-08 | $20.52 | $21.49 | $20.13 | $20.64 | 15.5M |
| 2026-07-07 | $22.17 | $22.39 | $20.52 | $21.06 | 20.6M |
| 2026-07-06 | $22.44 | $23.62 | $22.25 | $22.56 | 17.2M |
| 2026-07-02 | $23.66 | $24.68 | $22.30 | $22.53 | 21.4M |
| 2026-07-01 | $23.59 | $24.54 | $23.06 | $23.50 | 22.9M |
| 2026-06-30 | $23.35 | $24.73 | $23.25 | $23.99 | 20.2M |
| 2026-06-29 | $23.17 | $24.26 | $22.46 | $23.83 | 22.8M |
| 2026-06-26 | $21.30 | $22.86 | $20.93 | $22.76 | 31.8M |
| 2026-06-25 | $23.50 | $23.81 | $21.64 | $21.91 | 20.7M |
| 2026-06-24 | $24.42 | $24.43 | $22.40 | $22.98 | 32.0M |
| 2026-06-23 | $24.11 | $26.71 | $23.96 | $25.03 | 49.0M |
| 2026-06-22 | $24.39 | $25.64 | $23.52 | $24.47 | 29.6M |
| 2026-06-18 | $23.66 | $24.71 | $22.54 | $24.69 | 31.0M |
| 2026-06-17 | $24.15 | $24.55 | $22.85 | $22.92 | 27.6M |
| 2026-06-16 | $25.75 | $26.11 | $23.88 | $23.94 | 29.4M |
| 2026-06-15 | $24.91 | $27.15 | $24.91 | $26.26 | 45.0M |
| 2026-06-12 | $23.64 | $24.48 | $22.86 | $23.37 | 27.9M |
| 2026-06-11 | $23.16 | $24.41 | $22.75 | $23.82 | 25.2M |
| 2026-06-10 | $23.27 | $24.78 | $23.15 | $23.25 | 20.9M |
| 2026-06-09 | $25.75 | $26.66 | $22.35 | $23.52 | 37.9M |
| 2026-06-08 | $24.70 | $26.73 | $24.00 | $25.83 | 29.0M |
| 2026-06-05 | $26.56 | $26.59 | $23.28 | $23.85 | 34.3M |
| 2026-06-04 | $27.04 | $28.82 | $26.45 | $27.64 | 39.2M |
| 2026-06-03 | $29.49 | $29.95 | $27.38 | $27.55 | 42.3M |
| 2026-06-02 | $29.41 | $31.30 | $28.99 | $29.91 | 48.4M |
| 2026-06-01 | $28.95 | $31.12 | $27.83 | $29.18 | 49.1M |
| 2026-05-29 | $28.80 | $30.16 | $27.42 | $30.14 | 36.4M |
| 2026-05-28 | $27.79 | $30.22 | $27.01 | $29.49 | 54.5M |
| 2026-05-27 | $27.26 | $28.05 | $25.69 | $27.48 | 34.0M |
| 2026-05-26 | $29.35 | $29.48 | $26.33 | $27.82 | 54.7M |
| 2026-05-22 | $26.34 | $31.55 | $26.11 | $29.40 | 141.7M |
| 2026-05-21 | $21.76 | $25.83 | $21.61 | $25.74 | 119.1M |
| 2026-05-20 | $18.53 | $19.45 | $18.32 | $19.30 | 21.9M |
| 2026-05-19 | $18.77 | $19.14 | $17.74 | $18.19 | 21.5M |
| 2026-05-18 | $20.11 | $20.20 | $18.33 | $19.06 | 24.6M |
| 2026-05-15 | $21.14 | $21.25 | $20.20 | $20.35 | 23.8M |
| 2026-05-14 | $20.86 | $22.53 | $20.39 | $22.13 | 28.1M |
| 2026-05-13 | $22.38 | $22.39 | $20.70 | $21.44 | 25.6M |
| 2026-05-12 | $22.42 | $23.91 | $20.88 | $22.35 | 46.9M |
| 2026-05-11 | $22.20 | $24.78 | $21.77 | $24.03 | 36.1M |
| 2026-05-08 | $22.20 | $22.67 | $21.42 | $22.57 | 20.2M |
| 2026-05-07 | $23.05 | $23.68 | $21.81 | $21.99 | 25.9M |
| 2026-05-06 | $21.92 | $24.04 | $21.70 | $23.83 | 39.6M |
| 2026-05-05 | $21.43 | $21.70 | $20.36 | $21.54 | 19.4M |
| 2026-05-04 | $20.44 | $21.72 | $20.14 | $20.92 | 24.8M |
| 2026-05-01 | $20.10 | $20.67 | $19.57 | $20.49 | 20.4M |
| 2026-04-30 | $18.31 | $20.36 | $18.22 | $20.28 | 29.8M |
| 2026-04-29 | $18.26 | $18.41 | $17.11 | $18.27 | 19.0M |
| 2026-04-28 | $18.15 | $18.45 | $17.66 | $18.11 | 16.0M |
| 2026-04-27 | $18.14 | $18.99 | $17.91 | $18.80 | 19.6M |
| 2026-04-24 | $19.67 | $19.68 | $17.90 | $18.49 | 23.9M |
| 2026-04-23 | $20.65 | $21.16 | $18.98 | $19.31 | 29.5M |
| 2026-04-22 | $20.91 | $21.80 | $20.69 | $21.24 | 33.9M |
| 2026-04-21 | $21.83 | $21.85 | $20.28 | $20.36 | 37.2M |
| 2026-04-20 | $21.02 | $21.93 | $20.57 | $21.66 | 39.2M |
| 2026-04-17 | $21.81 | $22.49 | $21.39 | $21.69 | 46.1M |
| 2026-04-16 | $22.00 | $22.47 | $20.15 | $21.52 | 90.1M |
| 2026-04-15 | $18.52 | $21.04 | $17.77 | $20.81 | 99.0M |
| 2026-04-14 | $15.29 | $17.08 | $15.23 | $16.97 | 43.7M |
| 2026-04-13 | $14.08 | $14.78 | $13.81 | $14.65 | 16.4M |
| 2026-04-10 | $14.04 | $14.77 | $14.03 | $14.25 | 13.8M |
| 2026-04-09 | $14.40 | $14.61 | $13.71 | $13.87 | 17.8M |
| 2026-04-08 | $15.25 | $15.35 | $14.10 | $14.57 | 21.8M |
| 2026-04-07 | $13.92 | $13.95 | $13.38 | $13.74 | 16.0M |
| 2026-04-06 | $14.20 | $14.67 | $13.78 | $14.14 | 14.3M |
| 2026-04-02 | $13.10 | $14.38 | $13.01 | $14.32 | 17.2M |
| 2026-04-01 | $14.85 | $14.99 | $13.65 | $13.70 | 21.8M |
| 2026-03-31 | $13.28 | $14.49 | $13.13 | $14.43 | 25.0M |
| 2026-03-30 | $13.81 | $13.90 | $12.75 | $12.98 | 23.2M |
| 2026-03-27 | $14.51 | $14.63 | $13.70 | $13.90 | 18.3M |
| 2026-03-26 | $15.78 | $15.83 | $14.57 | $14.65 | 20.3M |
| 2026-03-25 | $16.26 | $16.73 | $15.90 | $16.19 | 16.0M |
| 2026-03-24 | $16.06 | $16.28 | $15.43 | $15.93 | 18.1M |
| 2026-03-23 | $15.71 | $16.47 | $15.55 | $16.31 | 20.8M |
| 2026-03-20 | $15.84 | $16.06 | $15.22 | $15.73 | 26.4M |
| 2026-03-19 | $15.94 | $16.38 | $15.36 | $16.10 | 21.6M |
| 2026-03-18 | $17.25 | $17.32 | $16.45 | $16.49 | 21.2M |
| 2026-03-17 | $17.49 | $17.75 | $17.11 | $17.47 | 17.5M |
| 2026-03-16 | $17.98 | $18.42 | $17.12 | $17.46 | 25.5M |
| 2026-03-13 | $18.12 | $18.69 | $17.43 | $17.55 | 21.0M |
| 2026-03-12 | $18.54 | $18.79 | $17.67 | $17.83 | 24.0M |
| 2026-03-11 | $18.79 | $19.47 | $18.45 | $18.91 | 18.3M |
| 2026-03-10 | $19.27 | $19.52 | $18.66 | $18.76 | 21.6M |
| 2026-03-09 | $18.13 | $19.10 | $17.48 | $19.04 | 26.1M |
| 2026-03-06 | $18.23 | $19.61 | $18.23 | $18.59 | 27.2M |
| 2026-03-05 | $18.59 | $18.85 | $17.26 | $18.83 | 33.2M |
| 2026-03-04 | $18.47 | $19.07 | $18.18 | $18.91 | 19.0M |
| 2026-03-03 | $18.26 | $18.71 | $17.46 | $18.24 | 20.9M |
| 2026-03-02 | $17.94 | $18.97 | $17.83 | $18.94 | 18.6M |
| 2026-02-27 | $19.42 | $19.50 | $17.65 | $18.78 | 27.5M |
| 2026-02-26 | $20.67 | $21.70 | $19.72 | $20.14 | 43.7M |
| 2026-02-25 | $18.98 | $19.81 | $18.65 | $19.65 | 25.6M |
| 2026-02-24 | $17.83 | $18.88 | $17.68 | $18.66 | 19.8M |
| 2026-02-23 | $17.57 | $18.36 | $17.41 | $18.05 | 18.5M |
| 2026-02-20 | $18.92 | $19.36 | $17.83 | $18.06 | 26.6M |
| 2026-02-19 | $18.62 | $19.49 | $18.37 | $19.38 | 19.7M |
| 2026-02-18 | $18.59 | $19.62 | $18.03 | $19.07 | 21.5M |
| 2026-02-17 | $19.10 | $19.30 | $17.81 | $18.44 | 25.4M |
| 2026-02-13 | $19.07 | $20.07 | $18.47 | $19.67 | 23.8M |
| 2026-02-12 | $19.59 | $19.74 | $18.45 | $18.82 | 23.7M |
| 2026-02-11 | $20.76 | $20.76 | $18.73 | $19.64 | 27.3M |
| 2026-02-10 | $20.78 | $21.52 | $20.42 | $20.44 | 18.6M |
| 2026-02-09 | $20.42 | $21.34 | $20.02 | $21.21 | 23.7M |
| 2026-02-06 | $17.90 | $20.98 | $17.84 | $20.72 | 38.8M |
| 2026-02-05 | $19.33 | $19.62 | $16.92 | $17.21 | 36.7M |
| 2026-02-04 | $21.33 | $21.33 | $18.78 | $20.11 | 32.1M |
| 2026-02-03 | $21.54 | $21.57 | $20.21 | $21.40 | 32.0M |
| 2026-02-02 | $21.52 | $21.55 | $20.03 | $20.97 | 28.7M |
| 2026-01-30 | $23.03 | $23.15 | $20.70 | $21.22 | 31.3M |
| 2026-01-29 | $24.50 | $25.02 | $22.47 | $23.22 | 33.1M |
| 2026-01-28 | $24.75 | $25.69 | $24.52 | $24.97 | 32.9M |
| 2026-01-27 | $24.74 | $24.98 | $23.79 | $24.69 | 41.6M |
| 2026-01-26 | $25.60 | $26.03 | $23.44 | $23.75 | 29.3M |
| 2026-01-23 | $26.95 | $27.20 | $25.23 | $25.63 | 38.1M |
| 2026-01-22 | $26.62 | $27.59 | $25.87 | $27.43 | 38.7M |
| 2026-01-21 | $27.57 | $28.15 | $24.74 | $26.04 | 44.4M |