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 11.32 11.53 11.00 11.49 3,275.7K
09:32 11.52 11.59 11.52 11.59 1,214.4K
09:33 11.54 11.73 11.54 11.73 1,120.4K
09:34 11.71 11.79 11.61 11.61 1,310.4K
09:35 11.49 11.58 11.45 11.50 963.2K
09:36 11.42 11.68 11.42 11.63 796.6K
09:37 11.64 11.67 11.63 11.66 667.1K
09:38 11.62 11.67 11.58 11.61 412.1K
09:39 11.61 11.63 11.56 11.56 553.2K
09:40 11.61 11.63 11.59 11.63 391.0K
09:41 11.53 11.57 11.49 11.49 419.4K
09:42 11.47 11.58 11.41 11.52 565.6K
09:43 11.54 11.54 11.44 11.48 276.2K
09:44 11.39 11.42 11.35 11.42 629.7K
09:45 11.40 11.45 11.40 11.45 277.8K
09:46 11.47 11.67 11.47 11.67 668.8K
09:47 11.79 11.84 11.72 11.72 1,583.3K
09:48 11.74 11.79 11.74 11.74 558.8K
09:49 11.76 11.78 11.68 11.68 486.4K
09:50 11.72 11.75 11.72 11.75 415.3K
09:51 11.73 11.73 11.67 11.70 282.4K
09:52 11.76 11.76 11.70 11.71 476.2K
09:53 11.73 11.74 11.70 11.74 249.3K
09:54 11.73 11.81 11.72 11.81 706.8K
09:55 11.83 11.94 11.82 11.92 920.6K
09:56 11.92 11.92 11.78 11.86 651.2K
09:57 11.89 11.90 11.88 11.90 357.1K
09:58 11.90 12.02 11.87 12.02 1,588.8K
09:59 12.03 12.10 12.03 12.07 800.4K
10:00 12.04 12.04 11.89 11.89 619.9K
10:01 11.84 11.84 11.79 11.81 661.9K
10:02 11.84 11.89 11.84 11.88 282.8K
10:03 11.95 12.00 11.93 12.00 373.9K
10:04 12.00 12.04 11.99 11.99 646.0K
10:05 12.02 12.14 12.02 12.14 1,113.2K
10:06 12.13 12.14 12.09 12.13 514.4K
10:07 12.15 12.21 12.12 12.21 852.9K
10:08 12.27 12.31 12.27 12.29 1,211.1K
10:09 12.27 12.28 12.23 12.23 730.9K
10:10 12.30 12.32 12.27 12.29 749.6K
10:11 12.25 12.25 12.18 12.18 834.1K
10:12 12.14 12.20 12.14 12.15 574.8K
10:13 12.17 12.24 12.13 12.24 525.2K
10:14 12.27 12.33 12.27 12.29 815.1K
10:15 12.28 12.32 12.25 12.27 485.8K
10:16 12.27 12.32 12.23 12.23 577.2K
10:17 12.28 12.34 12.28 12.31 480.6K
10:18 12.30 12.30 12.26 12.27 247.8K
10:19 12.30 12.39 12.30 12.39 501.2K
10:20 12.39 12.42 12.38 12.41 694.9K
10:21 12.39 12.41 12.34 12.37 601.6K
10:22 12.37 12.43 12.37 12.43 495.2K
10:23 12.42 12.43 12.41 12.42 626.6K
10:24 12.40 12.46 12.39 12.46 534.0K
10:25 12.46 12.55 12.46 12.54 1,291.7K
10:26 12.54 12.62 12.54 12.62 839.3K
10:27 12.62 12.64 12.55 12.55 863.8K
10:28 12.52 12.55 12.49 12.51 627.6K
10:29 12.52 12.52 12.50 12.51 467.4K
10:30 12.48 12.49 12.47 12.47 807.1K
10:31 12.42 12.42 12.37 12.38 657.9K
10:32 12.41 12.45 12.39 12.45 538.5K
10:33 12.45 12.46 12.43 12.46 374.8K
10:34 12.47 12.47 12.42 12.45 412.2K
10:35 12.43 12.43 12.35 12.36 441.5K
10:36 12.36 12.37 12.33 12.34 450.3K
10:37 12.37 12.37 12.22 12.22 868.4K
10:38 12.18 12.24 12.18 12.24 647.0K
10:39 12.29 12.35 12.29 12.35 324.3K
10:40 12.38 12.38 12.26 12.26 374.0K
10:41 12.25 12.25 12.20 12.21 391.8K
10:42 12.22 12.22 12.13 12.13 482.9K
10:43 12.15 12.15 12.10 12.11 526.6K
10:44 12.15 12.17 12.13 12.16 344.6K
10:45 12.17 12.17 12.07 12.07 198.3K
10:46 12.07 12.18 12.07 12.17 399.4K
10:47 12.19 12.28 12.18 12.28 424.5K
10:48 12.33 12.33 12.29 12.32 363.2K
10:49 12.29 12.34 12.29 12.30 368.7K
10:50 12.30 12.33 12.30 12.32 429.6K
10:51 12.35 12.39 12.35 12.39 401.3K
10:52 12.39 12.44 12.39 12.41 418.3K
10:53 12.40 12.48 12.40 12.45 293.4K
10:54 12.48 12.48 12.47 12.47 281.3K
10:55 12.43 12.44 12.38 12.38 326.5K
10:56 12.43 12.43 12.38 12.38 253.5K
10:57 12.37 12.37 12.29 12.29 315.5K
10:58 12.27 12.27 12.20 12.20 358.7K
10:59 12.20 12.24 12.20 12.24 310.4K
11:00 12.24 12.28 12.24 12.28 154.3K
11:01 12.30 12.36 12.30 12.36 431.8K
11:02 12.34 12.39 12.34 12.39 319.9K
11:03 12.40 12.40 12.33 12.37 321.4K
11:04 12.36 12.36 12.29 12.30 163.8K
11:05 12.31 12.35 12.31 12.35 121.1K
11:06 12.34 12.37 12.34 12.35 183.1K
11:07 12.36 12.36 12.31 12.34 139.1K
11:08 12.31 12.32 12.29 12.30 170.7K
11:09 12.33 12.33 12.30 12.31 149.7K
11:10 12.32 12.32 12.28 12.28 117.4K
11:11 12.26 12.27 12.24 12.26 336.9K
11:12 12.25 12.32 12.25 12.32 150.1K
11:13 12.34 12.36 12.32 12.34 222.2K
11:14 12.34 12.34 12.27 12.28 163.1K
11:15 12.29 12.36 12.29 12.36 107.7K
11:16 12.29 12.32 12.29 12.30 143.1K
11:17 12.33 12.34 12.29 12.29 121.1K
11:18 12.29 12.29 12.24 12.27 149.4K
11:19 12.25 12.27 12.23 12.23 111.9K
11:20 12.22 12.22 12.19 12.20 204.6K
11:21 12.21 12.21 12.18 12.20 105.0K
11:22 12.20 12.22 12.18 12.18 292.4K
11:23 12.19 12.20 12.16 12.16 307.6K
11:24 12.15 12.19 12.15 12.18 209.3K
11:25 12.18 12.26 12.18 12.21 253.0K
11:26 12.24 12.24 12.18 12.20 210.8K
11:27 12.20 12.20 12.15 12.15 156.2K
11:28 12.15 12.16 12.13 12.15 138.8K
11:29 12.13 12.18 12.12 12.17 136.9K
11:30 12.15 12.15 12.13 12.14 123.6K
11:31 12.11 12.17 12.11 12.17 193.4K
11:32 12.20 12.21 12.16 12.18 151.2K
11:33 12.18 12.19 12.18 12.18 62.8K
11:34 12.14 12.18 12.14 12.15 220.9K
11:35 12.16 12.16 12.10 12.11 133.5K
11:36 12.09 12.10 12.07 12.07 482.7K
11:37 12.07 12.09 12.07 12.08 117.3K
11:38 12.08 12.08 12.07 12.08 105.7K
11:39 12.08 12.08 11.95 11.95 641.6K
11:40 11.93 11.94 11.90 11.94 463.5K
11:41 11.97 12.01 11.97 12.00 201.2K
11:42 12.00 12.03 12.00 12.02 244.8K
11:43 12.05 12.07 12.04 12.05 338.6K
11:44 12.07 12.07 12.03 12.03 116.7K
11:45 12.03 12.06 12.02 12.05 117.5K
11:46 12.06 12.07 12.06 12.07 77.4K
11:47 12.09 12.10 12.07 12.07 149.4K
11:48 12.08 12.11 12.03 12.03 236.4K
11:49 12.03 12.05 12.03 12.05 97.6K
11:50 12.06 12.08 12.05 12.07 57.1K
11:51 12.08 12.08 12.06 12.07 109.8K
11:52 12.06 12.06 11.99 12.01 197.0K
11:53 11.97 12.00 11.96 12.00 227.7K
11:54 11.97 12.01 11.97 12.01 65.2K
11:55 12.02 12.02 12.00 12.01 101.3K
11:56 11.99 12.00 11.95 11.95 266.7K
11:57 11.95 11.95 11.91 11.94 225.9K
11:58 11.95 11.96 11.93 11.96 91.5K
11:59 11.96 11.96 11.90 11.90 97.6K
12:00 11.92 11.92 11.90 11.92 110.4K
12:01 11.91 11.91 11.85 11.85 210.9K
12:02 11.88 11.95 11.87 11.95 206.2K
12:03 11.94 11.94 11.90 11.90 85.6K
12:04 11.88 11.90 11.88 11.89 127.7K
12:05 11.89 11.90 11.87 11.90 77.9K
12:06 11.89 11.91 11.89 11.91 111.5K
12:07 11.88 11.94 11.88 11.94 236.6K
12:08 11.91 11.91 11.89 11.89 122.2K
12:09 11.91 11.91 11.87 11.89 145.2K
12:10 11.90 11.90 11.87 11.87 128.7K
12:11 11.87 11.87 11.85 11.85 48.4K
12:12 11.83 11.83 11.81 11.83 311.5K
12:13 11.83 11.85 11.80 11.85 194.2K
12:14 11.84 11.84 11.78 11.78 495.8K
12:15 11.78 11.81 11.75 11.81 297.4K
12:16 11.79 11.82 11.79 11.82 124.3K
12:17 11.84 11.85 11.82 11.85 224.6K
12:18 11.85 11.87 11.83 11.85 465.7K
12:19 11.88 11.88 11.82 11.83 295.8K
12:20 11.85 11.86 11.81 11.81 86.7K
12:21 11.81 11.82 11.79 11.82 168.8K
12:22 11.83 11.84 11.80 11.80 151.8K
12:23 11.81 11.86 11.81 11.85 139.4K
12:24 11.85 11.88 11.84 11.87 85.0K
12:25 11.84 11.84 11.82 11.82 142.5K
12:26 11.83 11.83 11.82 11.82 38.3K
12:27 11.82 11.84 11.82 11.84 46.3K
12:28 11.84 11.84 11.81 11.81 47.3K
12:29 11.81 11.84 11.80 11.80 109.2K
12:30 11.78 11.78 11.76 11.76 172.8K
12:31 11.76 11.79 11.74 11.74 134.4K
12:32 11.76 11.79 11.76 11.79 103.8K
12:33 11.80 11.80 11.74 11.75 110.8K
12:34 11.74 11.75 11.74 11.75 110.0K
12:35 11.73 11.74 11.73 11.74 72.7K
12:36 11.73 11.77 11.73 11.75 113.4K
12:37 11.74 11.74 11.71 11.71 161.5K
12:38 11.71 11.71 11.70 11.71 36.7K
12:39 11.72 11.72 11.64 11.65 552.7K
12:40 11.66 11.68 11.64 11.64 172.1K
12:41 11.62 11.62 11.59 11.59 214.6K
12:42 11.59 11.61 11.58 11.60 199.5K
12:43 11.57 11.58 11.55 11.58 201.2K
12:44 11.59 11.61 11.58 11.61 149.4K
12:45 11.61 11.62 11.57 11.62 206.9K
12:46 11.60 11.63 11.59 11.63 145.5K
12:47 11.64 11.64 11.61 11.61 164.5K
12:48 11.61 11.61 11.60 11.61 149.2K
12:49 11.59 11.62 11.59 11.62 105.1K
12:50 11.61 11.61 11.57 11.57 136.5K
12:51 11.57 11.60 11.57 11.57 154.0K
12:52 11.59 11.62 11.59 11.61 157.0K
12:53 11.63 11.63 11.60 11.60 163.5K
12:54 11.61 11.62 11.59 11.59 124.9K
12:55 11.60 11.60 11.60 11.60 56.2K
12:56 11.60 11.60 11.57 11.58 96.9K
12:57 11.58 11.58 11.56 11.57 145.3K
12:58 11.57 11.59 11.55 11.57 236.1K
12:59 11.58 11.58 11.58 11.58 33.6K
13:00 11.58 11.60 11.58 11.58 71.1K
13:01 11.57 11.58 11.56 11.56 104.4K
13:02 11.55 11.56 11.55 11.56 117.6K
13:03 11.56 11.56 11.55 11.55 62.6K
13:04 11.53 11.53 11.51 11.51 220.8K
13:05 11.50 11.54 11.50 11.54 92.4K
13:06 11.53 11.57 11.53 11.57 139.4K
13:07 11.54 11.56 11.54 11.54 117.9K
13:08 11.53 11.58 11.53 11.58 74.5K
13:09 11.57 11.57 11.55 11.55 72.2K
13:10 11.56 11.56 11.55 11.56 128.0K
13:11 11.55 11.57 11.54 11.55 105.0K
13:12 11.55 11.55 11.52 11.52 65.3K
13:13 11.51 11.52 11.47 11.52 351.8K
13:14 11.53 11.54 11.50 11.50 90.2K
13:15 11.51 11.51 11.50 11.51 99.9K
13:16 11.50 11.50 11.46 11.46 119.9K
13:17 11.47 11.51 11.46 11.51 135.0K
13:18 11.50 11.52 11.50 11.52 76.2K
13:19 11.51 11.51 11.50 11.50 78.4K
13:20 11.51 11.55 11.51 11.52 209.7K
13:21 11.53 11.55 11.52 11.53 159.7K
13:22 11.54 11.57 11.54 11.57 92.2K
13:23 11.58 11.60 11.58 11.59 219.3K
13:24 11.60 11.64 11.59 11.64 438.1K
13:25 11.64 11.68 11.64 11.67 193.2K
13:26 11.68 11.72 11.68 11.72 237.2K
13:27 11.73 11.74 11.69 11.73 317.8K
13:28 11.74 11.78 11.74 11.78 335.3K
13:29 11.79 11.83 11.79 11.83 304.1K
13:30 11.81 11.84 11.81 11.84 188.6K
13:31 11.84 11.91 11.84 11.91 302.6K
13:32 11.91 11.97 11.91 11.95 403.5K
13:33 11.93 11.93 11.90 11.92 443.9K
13:34 11.91 11.96 11.91 11.96 366.5K
13:35 11.95 11.99 11.95 11.99 216.6K
13:36 11.99 12.03 11.98 12.03 205.0K
13:37 12.02 12.06 12.02 12.03 460.4K
13:38 12.01 12.01 12.00 12.00 190.0K
13:39 12.01 12.07 11.97 12.07 350.7K
13:40 12.07 12.07 12.05 12.05 192.5K
13:41 12.04 12.04 12.02 12.03 196.1K
13:42 12.02 12.04 11.98 11.98 247.7K
13:43 11.98 12.02 11.98 12.02 131.2K
13:44 12.02 12.02 11.98 11.98 80.0K
13:45 12.00 12.03 12.00 12.02 195.6K
13:46 11.99 12.04 11.99 12.02 163.4K
13:47 12.03 12.09 12.03 12.09 295.5K
13:48 12.07 12.09 12.05 12.07 203.1K
13:49 12.05 12.07 12.03 12.05 137.6K
13:50 12.04 12.04 12.04 12.04 137.9K
13:51 12.07 12.07 12.04 12.07 172.1K
13:52 12.06 12.09 12.05 12.09 136.1K
13:53 12.09 12.11 12.07 12.11 213.8K
13:54 12.11 12.13 12.11 12.13 262.1K
13:55 12.12 12.13 12.11 12.11 185.6K
13:56 12.09 12.13 12.09 12.12 158.4K
13:57 12.13 12.13 12.12 12.12 61.9K
13:58 12.14 12.15 12.12 12.14 164.9K
13:59 12.14 12.14 12.11 12.11 181.0K
14:00 12.11 12.12 12.10 12.11 144.5K
14:01 12.12 12.14 12.12 12.14 92.5K
14:02 12.15 12.17 12.14 12.16 157.4K
14:03 12.15 12.15 12.13 12.13 138.5K
14:04 12.14 12.14 12.11 12.12 115.0K
14:05 12.11 12.13 12.11 12.12 37.1K
14:06 12.10 12.11 12.06 12.06 226.1K
14:07 12.05 12.06 12.04 12.04 162.8K
14:08 12.05 12.09 12.05 12.08 239.9K
14:09 12.09 12.09 12.08 12.09 81.2K
14:10 12.09 12.14 12.09 12.12 176.3K
14:11 12.12 12.18 12.12 12.18 156.5K
14:12 12.19 12.25 12.19 12.25 455.9K
14:13 12.26 12.27 12.26 12.27 299.8K
14:14 12.26 12.26 12.22 12.24 188.2K
14:15 12.24 12.24 12.21 12.23 153.8K
14:16 12.24 12.26 12.24 12.26 124.7K
14:17 12.26 12.26 12.23 12.23 79.7K
14:18 12.22 12.26 12.21 12.26 143.1K
14:19 12.27 12.28 12.26 12.27 220.7K
14:20 12.27 12.28 12.26 12.28 174.4K
14:21 12.28 12.29 12.28 12.28 93.4K
14:22 12.29 12.29 12.28 12.29 187.1K
14:23 12.32 12.37 12.32 12.37 382.7K
14:24 12.36 12.37 12.33 12.37 157.5K
14:25 12.40 12.42 12.39 12.39 338.9K
14:26 12.40 12.44 12.39 12.44 269.4K
14:27 12.42 12.45 12.42 12.45 318.0K
14:28 12.43 12.45 12.43 12.43 298.5K
14:29 12.43 12.43 12.40 12.40 267.1K
14:30 12.38 12.38 12.33 12.33 293.4K
14:31 12.34 12.34 12.30 12.33 455.6K
14:32 12.29 12.29 12.21 12.21 191.9K
14:33 12.20 12.21 12.20 12.21 255.4K
14:34 12.25 12.29 12.25 12.29 244.4K
14:35 12.29 12.29 12.27 12.27 143.1K
14:36 12.27 12.28 12.26 12.27 127.6K
14:37 12.27 12.28 12.23 12.23 170.2K
14:38 12.24 12.24 12.20 12.20 136.1K
14:39 12.21 12.25 12.21 12.25 113.0K
14:40 12.25 12.26 12.24 12.26 93.7K
14:41 12.26 12.26 12.24 12.26 103.4K
14:42 12.26 12.26 12.22 12.22 93.6K
14:43 12.19 12.21 12.17 12.21 145.7K
14:44 12.21 12.23 12.21 12.21 112.6K
14:45 12.19 12.19 12.18 12.19 65.3K
14:46 12.21 12.21 12.16 12.16 165.3K
14:47 12.16 12.16 12.16 12.16 207.5K
14:48 12.18 12.20 12.18 12.19 195.5K
14:49 12.19 12.22 12.19 12.22 94.6K
14:50 12.22 12.22 12.21 12.21 122.0K
14:51 12.21 12.21 12.20 12.21 66.5K
14:52 12.19 12.19 12.15 12.16 141.8K
14:53 12.14 12.17 12.12 12.12 141.3K
14:54 12.11 12.16 12.11 12.16 105.2K
14:55 12.17 12.18 12.15 12.15 88.9K
14:56 12.15 12.16 12.14 12.16 52.5K
14:57 12.17 12.17 12.17 12.17 64.8K
14:58 12.18 12.19 12.18 12.19 68.0K
14:59 12.19 12.19 12.19 12.19 49.2K
15:00 12.18 12.19 12.17 12.18 104.6K
15:01 12.14 12.15 12.14 12.15 75.4K
15:02 12.17 12.17 12.13 12.14 86.2K
15:03 12.15 12.16 12.15 12.16 47.8K
15:04 12.17 12.17 12.12 12.15 261.3K
15:05 12.18 12.18 12.14 12.16 66.4K
15:06 12.16 12.17 12.16 12.16 53.6K
15:07 12.19 12.20 12.18 12.20 124.2K
15:08 12.20 12.21 12.20 12.20 144.5K
15:09 12.19 12.19 12.16 12.16 72.9K
15:10 12.16 12.17 12.14 12.14 80.8K
15:11 12.15 12.17 12.13 12.13 116.7K
15:12 12.13 12.13 12.08 12.08 240.2K
15:13 12.07 12.07 12.03 12.03 329.1K
15:14 12.07 12.07 12.04 12.05 198.5K
15:15 12.08 12.08 12.05 12.06 179.4K
15:16 12.07 12.10 12.07 12.09 97.6K
15:17 12.10 12.12 12.10 12.12 109.3K
15:18 12.10 12.11 12.09 12.09 87.7K
15:19 12.10 12.10 12.08 12.09 65.9K
15:20 12.08 12.08 12.05 12.05 93.5K
15:21 12.06 12.07 12.03 12.07 150.9K
15:22 12.08 12.10 12.08 12.10 116.5K
15:23 12.10 12.12 12.10 12.12 54.3K
15:24 12.14 12.16 12.14 12.16 114.6K
15:25 12.14 12.17 12.14 12.15 158.5K
15:26 12.14 12.19 12.14 12.19 132.2K
15:27 12.19 12.20 12.19 12.20 249.8K
15:28 12.20 12.20 12.15 12.15 162.1K
15:29 12.15 12.15 12.13 12.14 134.8K
15:30 12.15 12.17 12.15 12.17 51.3K
15:31 12.17 12.22 12.16 12.22 223.5K
15:32 12.23 12.24 12.22 12.23 161.8K
15:33 12.24 12.28 12.24 12.28 228.6K
15:34 12.28 12.28 12.26 12.28 142.9K
15:35 12.28 12.29 12.28 12.29 192.8K
15:36 12.29 12.31 12.29 12.31 240.0K
15:37 12.26 12.26 12.23 12.25 301.8K
15:38 12.24 12.25 12.24 12.25 145.5K
15:39 12.26 12.27 12.23 12.23 136.3K
15:40 12.23 12.24 12.23 12.24 69.3K
15:41 12.24 12.24 12.23 12.23 57.6K
15:42 12.22 12.24 12.20 12.20 178.2K
15:43 12.20 12.21 12.18 12.20 110.0K
15:44 12.20 12.21 12.20 12.21 89.5K
15:45 12.20 12.24 12.20 12.24 195.9K
15:46 12.22 12.22 12.20 12.22 180.3K
15:47 12.22 12.24 12.19 12.24 249.1K
15:48 12.24 12.24 12.21 12.23 112.9K
15:49 12.23 12.27 12.23 12.27 239.4K
15:50 12.27 12.27 12.24 12.24 181.0K
15:51 12.25 12.25 12.22 12.23 197.0K
15:52 12.23 12.25 12.23 12.25 168.1K
15:53 12.24 12.25 12.23 12.25 212.0K
15:54 12.24 12.25 12.23 12.24 214.1K
15:55 12.22 12.26 12.22 12.25 293.1K
15:56 12.24 12.28 12.24 12.28 221.2K
15:57 12.29 12.31 12.29 12.31 311.2K
15:58 12.31 12.35 12.31 12.32 411.4K
15:59 12.31 12.33 12.30 12.30 357.4K
16:00 12.31 12.31 11.72 12.25 4,661.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available