D Wave Quantum

QBTS
🏛️ usa →
32.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.85 10.37 9.72 10.09 5,571.9K
09:32 10.07 10.08 10.06 10.07 143.1K
09:33 10.07 10.07 9.98 10.02 2,106.5K
09:34 10.09 10.18 9.96 9.96 1,080.2K
09:35 9.90 10.07 9.90 10.07 618.8K
09:36 10.12 10.27 10.02 10.25 952.2K
09:37 10.28 10.28 10.17 10.19 585.7K
09:38 10.13 10.18 10.10 10.12 363.1K
09:39 10.19 10.40 10.19 10.38 886.4K
09:40 10.27 10.27 10.18 10.19 704.4K
09:41 10.23 10.24 10.18 10.20 527.9K
09:42 10.25 10.35 10.22 10.33 502.0K
09:43 10.37 10.38 10.27 10.34 475.1K
09:44 10.37 10.43 10.37 10.39 671.1K
09:45 10.35 10.39 10.33 10.39 433.0K
09:46 10.39 10.63 10.39 10.63 1,345.4K
09:47 10.62 10.63 10.58 10.60 848.7K
09:48 10.59 10.72 10.59 10.66 1,155.4K
09:49 10.60 10.72 10.60 10.67 678.9K
09:50 10.68 10.68 10.56 10.59 740.5K
09:51 10.56 10.56 10.40 10.48 744.1K
09:52 10.46 10.67 10.46 10.67 745.5K
09:53 10.66 10.69 10.60 10.60 747.0K
09:54 10.58 10.63 10.53 10.63 533.1K
09:55 10.64 10.66 10.63 10.64 490.1K
09:56 10.66 10.67 10.50 10.67 875.0K
09:57 10.67 10.67 10.60 10.63 602.7K
09:58 10.59 10.60 10.57 10.58 290.7K
09:59 10.66 10.82 10.66 10.82 1,074.5K
10:00 10.76 10.84 10.76 10.81 776.2K
10:01 10.81 10.82 10.71 10.82 592.2K
10:02 10.84 10.95 10.84 10.90 1,013.3K
10:03 10.86 10.93 10.86 10.93 1,005.9K
10:04 10.92 11.06 10.92 11.06 1,678.0K
10:05 11.05 11.10 11.05 11.10 1,174.1K
10:06 11.01 11.03 10.93 10.93 1,295.0K
10:07 10.97 11.07 10.97 11.07 1,182.5K
10:08 11.10 11.15 11.10 11.13 858.8K
10:09 11.03 11.18 11.03 11.18 1,034.3K
10:10 11.19 11.26 11.18 11.26 1,289.8K
10:11 11.29 11.29 11.15 11.15 1,317.6K
10:12 11.07 11.15 11.07 11.12 1,058.9K
10:13 11.15 11.17 11.12 11.12 654.7K
10:14 11.17 11.32 11.17 11.20 917.1K
10:15 11.07 11.07 10.90 10.96 1,790.4K
10:16 11.09 11.09 10.98 10.98 850.3K
10:17 11.01 11.09 11.01 11.09 430.6K
10:18 11.05 11.11 11.04 11.11 641.9K
10:19 11.09 11.13 11.08 11.13 713.4K
10:20 11.11 11.24 11.11 11.23 802.1K
10:21 11.24 11.25 11.18 11.25 780.4K
10:22 11.24 11.45 11.24 11.41 1,612.0K
10:23 11.46 11.46 11.35 11.35 1,326.0K
10:24 11.29 11.30 11.17 11.20 1,406.6K
10:25 11.21 11.31 11.21 11.31 983.5K
10:26 11.30 11.42 11.30 11.36 943.7K
10:27 11.35 11.35 11.25 11.28 1,055.5K
10:28 11.24 11.26 11.22 11.25 1,023.3K
10:29 11.21 11.33 11.15 11.15 1,241.3K
10:30 11.24 11.24 11.08 11.11 1,537.9K
10:31 11.01 11.27 11.01 11.27 1,407.4K
10:32 11.22 11.29 11.19 11.25 976.2K
10:33 11.13 11.21 11.13 11.21 541.0K
10:34 11.22 11.34 11.22 11.29 654.9K
10:35 11.30 11.30 11.21 11.28 448.4K
10:36 11.24 11.24 11.15 11.15 613.1K
10:37 11.23 11.24 11.17 11.20 606.9K
10:38 11.20 11.20 11.07 11.09 630.1K
10:39 11.03 11.09 11.02 11.08 1,082.9K
10:40 11.12 11.16 11.09 11.16 556.0K
10:41 11.10 11.14 11.04 11.14 496.4K
10:42 11.16 11.16 11.03 11.03 507.0K
10:43 11.08 11.09 11.06 11.07 525.3K
10:44 11.12 11.23 11.12 11.23 705.7K
10:45 11.21 11.34 11.21 11.34 1,032.9K
10:46 11.36 11.38 11.33 11.33 855.7K
10:47 11.37 11.37 11.30 11.35 399.2K
10:48 11.34 11.35 11.31 11.31 385.1K
10:49 11.28 11.36 11.28 11.36 338.0K
10:50 11.32 11.44 11.32 11.44 823.0K
10:51 11.43 11.52 11.43 11.52 1,424.4K
10:52 11.52 11.59 11.52 11.55 974.8K
10:53 11.61 11.65 11.61 11.63 830.1K
10:54 11.60 11.60 11.54 11.56 567.3K
10:55 11.50 11.50 11.46 11.48 605.0K
10:56 11.48 11.55 11.48 11.50 514.9K
10:57 11.52 11.52 11.43 11.43 376.8K
10:58 11.38 11.38 11.34 11.34 622.6K
10:59 11.32 11.45 11.32 11.44 529.4K
11:00 11.45 11.49 11.45 11.48 385.4K
11:01 11.38 11.38 11.34 11.34 476.2K
11:02 11.36 11.36 11.20 11.20 931.1K
11:03 11.21 11.22 11.19 11.19 667.5K
11:04 11.14 11.24 11.12 11.19 512.4K
11:05 11.20 11.28 11.20 11.25 343.9K
11:06 11.24 11.35 11.24 11.35 332.4K
11:07 11.31 11.32 11.27 11.27 254.9K
11:08 11.27 11.32 11.27 11.32 176.4K
11:09 11.34 11.39 11.34 11.36 323.0K
11:10 11.38 11.45 11.38 11.45 403.1K
11:11 11.42 11.42 11.28 11.28 531.7K
11:12 11.24 11.26 11.21 11.21 594.4K
11:13 11.22 11.23 11.20 11.20 296.9K
11:14 11.19 11.21 11.17 11.19 259.2K
11:15 11.24 11.30 11.23 11.30 354.1K
11:16 11.31 11.31 11.17 11.17 552.6K
11:17 11.19 11.19 11.11 11.15 690.4K
11:18 11.17 11.21 11.17 11.21 196.4K
11:19 11.17 11.17 11.06 11.08 649.2K
11:20 11.06 11.09 11.05 11.05 329.4K
11:21 11.05 11.08 11.03 11.08 441.4K
11:22 11.08 11.11 11.06 11.11 282.7K
11:23 11.07 11.14 11.07 11.11 237.7K
11:24 11.13 11.13 11.08 11.11 278.7K
11:25 11.04 11.05 10.89 10.89 1,076.9K
11:26 10.98 10.98 10.84 10.87 1,140.5K
11:27 10.87 10.96 10.87 10.96 605.3K
11:28 10.95 11.00 10.95 11.00 351.6K
11:29 11.00 11.07 11.00 11.07 560.5K
11:30 11.10 11.11 11.02 11.02 534.2K
11:31 10.99 11.01 10.97 11.01 355.3K
11:32 11.03 11.05 11.00 11.00 342.6K
11:33 10.97 10.97 10.87 10.87 466.2K
11:34 10.92 10.92 10.89 10.89 392.6K
11:35 10.87 10.94 10.87 10.94 489.4K
11:36 10.90 10.92 10.88 10.91 271.3K
11:37 10.96 10.96 10.88 10.88 220.8K
11:38 10.91 10.93 10.91 10.91 164.6K
11:39 10.89 11.05 10.89 11.05 457.4K
11:40 11.01 11.04 11.00 11.02 300.2K
11:41 11.03 11.03 10.97 10.97 199.7K
11:42 10.99 11.07 10.99 11.07 254.1K
11:43 11.07 11.09 11.03 11.09 205.2K
11:44 11.09 11.10 11.05 11.07 378.3K
11:45 11.08 11.08 11.06 11.06 148.2K
11:46 11.09 11.14 11.09 11.14 388.4K
11:47 11.16 11.18 11.16 11.18 291.3K
11:48 11.15 11.25 11.15 11.25 676.1K
11:49 11.25 11.25 11.22 11.22 353.7K
11:50 11.23 11.23 11.16 11.17 409.6K
11:51 11.16 11.16 11.13 11.15 382.6K
11:52 11.15 11.23 11.15 11.23 308.3K
11:53 11.25 11.26 11.24 11.26 313.5K
11:54 11.29 11.29 11.26 11.27 282.1K
11:55 11.29 11.29 11.20 11.20 300.8K
11:56 11.20 11.28 11.20 11.27 268.0K
11:57 11.24 11.28 11.22 11.22 213.6K
11:58 11.25 11.26 11.24 11.26 323.8K
11:59 11.22 11.28 11.22 11.26 235.2K
12:00 11.24 11.27 11.23 11.24 310.0K
12:01 11.23 11.25 11.23 11.24 203.6K
12:02 11.23 11.25 11.17 11.19 299.8K
12:03 11.18 11.23 11.17 11.23 181.4K
12:04 11.23 11.23 11.18 11.19 127.7K
12:05 11.16 11.16 11.13 11.13 228.1K
12:06 11.14 11.17 11.14 11.15 267.7K
12:07 11.14 11.14 11.07 11.07 237.7K
12:08 11.07 11.08 11.04 11.04 253.4K
12:09 10.96 10.98 10.95 10.95 509.1K
12:10 10.94 10.95 10.91 10.91 405.6K
12:11 10.94 10.96 10.87 10.87 545.8K
12:12 10.85 10.85 10.72 10.79 1,124.7K
12:13 10.77 10.77 10.61 10.65 843.9K
12:14 10.67 10.67 10.51 10.59 1,742.8K
12:15 10.50 10.65 10.50 10.65 671.6K
12:16 10.72 10.72 10.64 10.66 385.2K
12:17 10.68 10.72 10.64 10.66 506.3K
12:18 10.66 10.75 10.66 10.75 585.0K
12:19 10.75 10.77 10.74 10.76 374.3K
12:20 10.84 10.90 10.84 10.88 691.2K
12:21 10.86 10.87 10.79 10.79 468.4K
12:22 10.77 10.83 10.77 10.83 334.5K
12:23 10.83 10.83 10.78 10.79 232.6K
12:24 10.72 10.81 10.72 10.80 308.0K
12:25 10.80 10.80 10.72 10.72 189.9K
12:26 10.70 10.70 10.61 10.61 409.3K
12:27 10.64 10.64 10.61 10.62 392.6K
12:28 10.61 10.64 10.60 10.60 250.5K
12:29 10.59 10.64 10.57 10.64 342.8K
12:30 10.59 10.66 10.59 10.65 387.6K
12:31 10.63 10.64 10.59 10.63 176.9K
12:32 10.66 10.66 10.63 10.63 284.4K
12:33 10.67 10.73 10.67 10.73 245.5K
12:34 10.74 10.74 10.67 10.68 245.0K
12:35 10.66 10.68 10.62 10.67 164.6K
12:36 10.66 10.70 10.66 10.70 147.7K
12:37 10.70 10.74 10.70 10.74 165.2K
12:38 10.71 10.77 10.71 10.77 378.9K
12:39 10.76 10.76 10.74 10.76 120.6K
12:40 10.78 10.81 10.75 10.75 236.9K
12:41 10.77 10.84 10.77 10.84 133.0K
12:42 10.84 10.85 10.84 10.85 196.4K
12:43 10.82 10.84 10.81 10.82 289.0K
12:44 10.83 10.84 10.80 10.80 211.9K
12:45 10.83 10.85 10.79 10.79 286.8K
12:46 10.77 10.77 10.71 10.73 281.8K
12:47 10.75 10.79 10.74 10.74 137.0K
12:48 10.74 10.74 10.70 10.73 179.3K
12:49 10.73 10.74 10.69 10.69 93.4K
12:50 10.69 10.71 10.67 10.71 159.4K
12:51 10.71 10.71 10.70 10.70 71.8K
12:52 10.70 10.70 10.68 10.70 55.2K
12:53 10.70 10.70 10.63 10.66 245.9K
12:54 10.61 10.65 10.61 10.65 141.6K
12:55 10.65 10.65 10.62 10.65 142.0K
12:56 10.65 10.65 10.59 10.64 196.5K
12:57 10.64 10.64 10.59 10.59 140.9K
12:58 10.59 10.65 10.58 10.59 276.5K
12:59 10.59 10.62 10.58 10.61 187.7K
13:00 10.61 10.64 10.61 10.64 209.4K
13:01 10.63 10.66 10.63 10.66 127.1K
13:02 10.61 10.64 10.61 10.64 131.3K
13:03 10.65 10.73 10.65 10.73 206.7K
13:04 10.71 10.73 10.69 10.69 164.4K
13:05 10.69 10.69 10.66 10.67 134.9K
13:06 10.68 10.69 10.67 10.67 106.7K
13:07 10.67 10.74 10.67 10.74 228.7K
13:08 10.73 10.73 10.67 10.69 151.2K
13:09 10.68 10.68 10.65 10.65 125.6K
13:10 10.68 10.72 10.68 10.72 139.2K
13:11 10.71 10.71 10.65 10.65 100.6K
13:12 10.68 10.69 10.67 10.67 96.5K
13:13 10.67 10.69 10.67 10.69 52.0K
13:14 10.68 10.70 10.68 10.70 72.3K
13:15 10.72 10.73 10.70 10.73 133.2K
13:16 10.74 10.74 10.73 10.74 129.9K
13:17 10.74 10.74 10.71 10.71 188.3K
13:18 10.69 10.70 10.67 10.68 136.0K
13:19 10.69 10.70 10.68 10.68 67.1K
13:20 10.68 10.68 10.67 10.68 63.1K
13:21 10.67 10.68 10.66 10.66 40.2K
13:22 10.66 10.66 10.63 10.63 87.4K
13:23 10.63 10.65 10.57 10.59 313.7K
13:24 10.59 10.64 10.59 10.59 171.8K
13:25 10.60 10.65 10.60 10.65 108.0K
13:26 10.66 10.69 10.65 10.65 182.9K
13:27 10.65 10.67 10.65 10.67 87.3K
13:28 10.65 10.67 10.61 10.61 130.2K
13:29 10.62 10.64 10.61 10.64 42.9K
13:30 10.62 10.64 10.60 10.64 125.0K
13:31 10.63 10.64 10.60 10.60 89.2K
13:32 10.61 10.61 10.60 10.60 40.8K
13:33 10.59 10.60 10.59 10.60 116.2K
13:34 10.60 10.60 10.53 10.55 290.4K
13:35 10.55 10.63 10.55 10.63 154.7K
13:36 10.61 10.63 10.59 10.59 103.1K
13:37 10.61 10.62 10.61 10.62 113.5K
13:38 10.62 10.66 10.62 10.65 137.2K
13:39 10.63 10.65 10.63 10.65 58.0K
13:40 10.67 10.74 10.67 10.73 293.0K
13:41 10.72 10.72 10.71 10.71 134.4K
13:42 10.75 10.78 10.75 10.76 184.9K
13:43 10.74 10.76 10.72 10.72 114.3K
13:44 10.72 10.74 10.72 10.74 71.9K
13:45 10.75 10.77 10.73 10.77 165.2K
13:46 10.76 10.76 10.74 10.74 69.4K
13:47 10.75 10.77 10.73 10.76 231.6K
13:48 10.75 10.75 10.72 10.73 147.3K
13:49 10.75 10.75 10.73 10.74 88.8K
13:50 10.72 10.74 10.72 10.74 58.2K
13:51 10.78 10.80 10.75 10.75 385.7K
13:52 10.74 10.79 10.74 10.79 126.0K
13:53 10.80 10.81 10.78 10.78 129.9K
13:54 10.78 10.86 10.78 10.86 256.5K
13:55 10.87 10.89 10.86 10.89 289.3K
13:56 10.89 10.89 10.86 10.86 193.4K
13:57 10.87 10.93 10.87 10.93 269.7K
13:58 10.94 10.94 10.92 10.94 165.7K
13:59 10.93 10.98 10.93 10.98 267.0K
14:00 10.98 11.01 10.98 11.00 596.7K
14:01 11.04 11.07 11.03 11.07 367.4K
14:02 11.08 11.08 11.03 11.04 214.3K
14:03 11.03 11.05 11.03 11.05 241.4K
14:04 11.03 11.06 11.03 11.06 186.6K
14:05 11.03 11.03 10.98 10.98 662.0K
14:06 10.98 10.99 10.98 10.99 186.0K
14:07 10.99 10.99 10.97 10.97 224.1K
14:08 11.01 11.01 10.96 10.98 441.9K
14:09 10.98 10.99 10.94 10.96 121.9K
14:10 10.94 10.99 10.94 10.99 156.9K
14:11 10.99 11.00 10.96 11.00 93.2K
14:12 11.00 11.03 11.00 11.01 205.4K
14:13 11.02 11.05 11.02 11.03 128.4K
14:14 11.00 11.00 10.96 10.97 197.9K
14:15 10.98 10.99 10.98 10.99 68.6K
14:16 11.00 11.00 10.98 10.98 76.3K
14:17 10.98 11.00 10.97 11.00 54.8K
14:18 10.99 10.99 10.92 10.92 263.7K
14:19 10.94 10.95 10.91 10.95 259.1K
14:20 10.96 10.97 10.92 10.92 141.0K
14:21 10.92 10.95 10.92 10.95 98.7K
14:22 10.97 11.01 10.96 10.97 264.5K
14:23 10.96 10.97 10.96 10.97 75.9K
14:24 10.95 10.95 10.93 10.93 184.8K
14:25 10.93 10.95 10.93 10.95 75.4K
14:26 10.96 10.97 10.92 10.94 176.5K
14:27 10.92 10.94 10.92 10.94 60.9K
14:28 10.96 10.97 10.96 10.96 123.8K
14:29 10.96 10.96 10.94 10.94 114.4K
14:30 10.95 10.98 10.94 10.97 168.9K
14:31 10.97 11.00 10.97 11.00 104.1K
14:32 11.02 11.03 11.00 11.02 309.7K
14:33 11.04 11.04 11.02 11.02 190.4K
14:34 11.00 11.01 11.00 11.01 141.0K
14:35 11.03 11.03 11.01 11.01 167.8K
14:36 11.01 11.04 11.01 11.04 88.0K
14:37 11.00 11.04 11.00 11.02 230.5K
14:38 11.02 11.05 11.02 11.04 97.6K
14:39 11.04 11.04 11.01 11.01 117.8K
14:40 11.02 11.03 11.02 11.02 73.7K
14:41 11.01 11.03 11.01 11.03 61.1K
14:42 11.03 11.04 10.99 10.99 168.5K
14:43 11.00 11.00 10.99 11.00 73.7K
14:44 10.99 11.00 10.99 11.00 26.8K
14:45 11.00 11.05 10.97 11.05 374.5K
14:46 11.04 11.05 11.02 11.05 188.3K
14:47 11.05 11.06 11.00 11.00 213.9K
14:48 11.01 11.01 10.98 11.00 134.0K
14:49 10.99 10.99 10.96 10.98 166.4K
14:50 11.00 11.00 10.99 11.00 60.9K
14:51 11.00 11.04 11.00 11.03 86.2K
14:52 11.02 11.06 11.02 11.06 134.7K
14:53 11.06 11.07 11.05 11.05 114.2K
14:54 11.05 11.06 11.04 11.05 98.1K
14:55 11.05 11.08 11.05 11.08 90.2K
14:56 11.10 11.15 11.10 11.15 423.6K
14:57 11.19 11.25 11.19 11.25 760.0K
14:58 11.23 11.23 11.19 11.19 386.1K
14:59 11.19 11.19 11.15 11.15 295.8K
15:00 11.16 11.17 11.11 11.14 340.6K
15:01 11.11 11.12 11.07 11.07 324.0K
15:02 11.07 11.08 11.04 11.04 324.8K
15:03 10.99 10.99 10.97 10.99 312.7K
15:04 10.99 10.99 10.98 10.98 174.5K
15:05 10.99 11.04 10.99 11.04 214.2K
15:06 11.04 11.04 11.02 11.04 117.2K
15:07 11.05 11.10 11.05 11.10 139.5K
15:08 11.10 11.10 11.06 11.10 213.9K
15:09 11.13 11.14 11.10 11.14 256.4K
15:10 11.10 11.13 11.10 11.11 189.1K
15:11 11.13 11.14 11.12 11.13 108.9K
15:12 11.12 11.13 11.11 11.12 71.5K
15:13 11.10 11.12 11.10 11.12 127.7K
15:14 11.10 11.12 11.10 11.10 61.3K
15:15 11.11 11.11 11.04 11.05 232.0K
15:16 11.05 11.05 11.05 11.05 174.7K
15:17 11.05 11.05 11.04 11.04 98.8K
15:18 11.03 11.04 11.01 11.02 167.6K
15:19 11.03 11.03 11.00 11.01 188.6K
15:20 11.01 11.01 11.00 11.01 166.1K
15:21 11.02 11.04 11.00 11.04 201.3K
15:22 11.03 11.04 11.02 11.04 183.6K
15:23 11.04 11.05 11.04 11.05 113.6K
15:24 11.04 11.05 11.02 11.02 211.5K
15:25 11.02 11.02 10.99 10.99 186.5K
15:26 11.02 11.03 11.02 11.02 203.4K
15:27 11.01 11.05 11.01 11.02 121.1K
15:28 11.02 11.02 10.95 10.95 273.2K
15:29 10.97 10.99 10.96 10.98 243.2K
15:30 10.97 10.99 10.96 10.96 173.7K
15:31 10.94 10.97 10.93 10.95 277.4K
15:32 10.96 10.99 10.96 10.98 149.3K
15:33 10.97 11.04 10.97 11.03 556.2K
15:34 11.04 11.05 11.02 11.02 235.4K
15:35 11.01 11.02 11.01 11.02 156.6K
15:36 11.01 11.03 11.00 11.03 119.1K
15:37 11.04 11.08 11.04 11.07 357.8K
15:38 11.07 11.07 11.06 11.06 231.1K
15:39 11.06 11.07 11.05 11.05 131.7K
15:40 11.05 11.09 11.05 11.09 155.8K
15:41 11.09 11.09 11.08 11.09 137.8K
15:42 11.09 11.09 11.03 11.06 417.7K
15:43 11.08 11.09 11.08 11.09 174.1K
15:44 11.10 11.18 11.10 11.18 501.2K
15:45 11.17 11.20 11.17 11.20 322.1K
15:46 11.19 11.22 11.19 11.20 399.2K
15:47 11.20 11.20 11.13 11.15 444.9K
15:48 11.16 11.16 11.10 11.10 331.9K
15:49 11.08 11.10 11.06 11.09 328.7K
15:50 11.09 11.13 11.08 11.13 290.3K
15:51 11.12 11.12 11.09 11.09 289.6K
15:52 11.04 11.05 11.03 11.05 372.8K
15:53 11.05 11.05 11.03 11.04 230.0K
15:54 11.06 11.11 11.05 11.11 407.6K
15:55 11.08 11.10 11.08 11.08 309.4K
15:56 11.05 11.08 11.05 11.07 376.2K
15:57 11.10 11.10 11.06 11.08 334.5K
15:58 11.07 11.08 11.05 11.08 410.7K
15:59 11.08 11.08 11.06 11.06 298.0K
16:00 11.07 11.10 10.83 11.09 3,540.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available