D Wave Quantum

QBTS
🏛️ usa →
25.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 15.87 15.99 15.87 15.94 1,167.4K
09:31 15.93 15.96 15.76 15.90 194.5K
09:32 15.91 15.96 15.78 15.80 118.8K
09:33 15.79 15.95 15.79 15.95 113.3K
09:34 15.93 15.93 15.85 15.85 71.4K
09:35 15.85 15.93 15.85 15.93 128.5K
09:36 15.93 15.93 15.85 15.85 85.8K
09:37 15.83 15.85 15.80 15.85 111.3K
09:38 15.84 15.85 15.82 15.84 75.8K
09:39 15.84 15.84 15.75 15.75 139.3K
09:40 15.75 15.77 15.73 15.73 134.5K
09:41 15.73 15.81 15.73 15.77 103.5K
09:42 15.76 15.83 15.76 15.82 69.9K
09:43 15.82 15.82 15.75 15.75 59.3K
09:44 15.75 15.80 15.74 15.80 71.7K
09:45 15.78 15.80 15.73 15.73 56.3K
09:46 15.73 15.74 15.68 15.68 101.7K
09:47 15.69 15.70 15.67 15.70 126.6K
09:48 15.69 15.76 15.69 15.74 105.8K
09:49 15.74 15.74 15.68 15.71 63.0K
09:50 15.69 15.74 15.69 15.74 107.3K
09:51 15.75 15.81 15.75 15.80 99.0K
09:52 15.79 15.80 15.73 15.73 68.4K
09:53 15.74 15.74 15.71 15.72 64.1K
09:54 15.73 15.73 15.66 15.68 97.2K
09:55 15.66 15.70 15.64 15.64 95.1K
09:56 15.63 15.64 15.61 15.61 125.3K
09:57 15.62 15.64 15.60 15.62 93.3K
09:58 15.65 15.70 15.65 15.69 70.5K
09:59 15.69 15.72 15.69 15.70 64.2K
10:00 15.70 15.77 15.68 15.77 161.7K
10:01 15.76 15.76 15.73 15.74 67.9K
10:02 15.73 15.75 15.72 15.72 66.8K
10:03 15.72 15.74 15.65 15.66 75.8K
10:04 15.65 15.68 15.63 15.63 71.8K
10:05 15.64 15.67 15.64 15.65 57.2K
10:06 15.64 15.67 15.63 15.64 91.7K
10:07 15.61 15.63 15.58 15.60 109.6K
10:08 15.60 15.62 15.57 15.57 111.5K
10:09 15.55 15.60 15.54 15.59 148.5K
10:10 15.59 15.61 15.55 15.55 87.1K
10:11 15.55 15.56 15.51 15.51 91.3K
10:12 15.52 15.52 15.47 15.49 327.6K
10:13 15.49 15.55 15.49 15.55 92.0K
10:14 15.57 15.59 15.51 15.54 108.0K
10:15 15.54 15.54 15.48 15.49 98.2K
10:16 15.48 15.53 15.47 15.53 107.7K
10:17 15.54 15.54 15.51 15.53 70.7K
10:18 15.52 15.52 15.48 15.50 47.0K
10:19 15.49 15.51 15.47 15.51 68.7K
10:20 15.52 15.60 15.52 15.59 109.3K
10:21 15.61 15.66 15.61 15.66 171.2K
10:22 15.66 15.66 15.58 15.58 131.7K
10:23 15.60 15.62 15.59 15.61 183.9K
10:24 15.62 15.63 15.60 15.62 72.8K
10:25 15.62 15.62 15.59 15.59 48.3K
10:26 15.61 15.61 15.53 15.54 49.1K
10:27 15.54 15.58 15.54 15.55 19.5K
10:28 15.56 15.59 15.56 15.58 31.6K
10:29 15.57 15.64 15.56 15.64 57.8K
10:30 15.64 15.64 15.60 15.62 25.9K
10:31 15.62 15.64 15.60 15.64 43.7K
10:32 15.65 15.67 15.63 15.63 85.9K
10:33 15.63 15.67 15.63 15.67 77.1K
10:34 15.67 15.68 15.65 15.68 55.3K
10:35 15.68 15.68 15.62 15.62 92.7K
10:36 15.62 15.67 15.62 15.66 79.9K
10:37 15.66 15.70 15.66 15.70 62.8K
10:38 15.69 15.69 15.65 15.66 52.5K
10:39 15.65 15.67 15.64 15.65 47.3K
10:40 15.65 15.67 15.64 15.67 34.1K
10:41 15.67 15.68 15.64 15.64 15.0K
10:42 15.65 15.71 15.65 15.70 44.8K
10:43 15.70 15.72 15.67 15.70 87.4K
10:44 15.70 15.71 15.64 15.64 39.8K
10:45 15.63 15.64 15.63 15.64 30.8K
10:46 15.64 15.65 15.63 15.64 20.6K
10:47 15.64 15.64 15.60 15.60 40.0K
10:48 15.60 15.62 15.59 15.61 29.0K
10:49 15.61 15.62 15.58 15.58 29.3K
10:50 15.59 15.59 15.55 15.55 30.1K
10:51 15.55 15.58 15.53 15.54 41.4K
10:52 15.54 15.57 15.54 15.55 28.4K
10:53 15.55 15.57 15.54 15.54 16.9K
10:54 15.53 15.54 15.52 15.54 34.8K
10:55 15.52 15.55 15.52 15.55 19.5K
10:56 15.56 15.57 15.54 15.54 42.6K
10:57 15.54 15.56 15.54 15.56 32.8K
10:58 15.55 15.56 15.53 15.53 74.8K
10:59 15.53 15.55 15.53 15.53 35.9K
11:00 15.53 15.57 15.52 15.57 30.4K
11:01 15.58 15.59 15.57 15.58 39.0K
11:02 15.60 15.61 15.59 15.59 72.0K
11:03 15.59 15.63 15.59 15.61 47.1K
11:04 15.62 15.63 15.60 15.61 41.0K
11:05 15.61 15.61 15.59 15.60 19.7K
11:06 15.59 15.60 15.56 15.57 29.0K
11:07 15.57 15.61 15.56 15.61 30.9K
11:08 15.61 15.63 15.60 15.62 30.8K
11:09 15.63 15.67 15.63 15.66 49.3K
11:10 15.65 15.67 15.64 15.67 18.5K
11:11 15.67 15.68 15.66 15.67 16.2K
11:12 15.66 15.69 15.66 15.69 12.2K
11:13 15.70 15.70 15.67 15.68 46.3K
11:14 15.69 15.70 15.67 15.69 25.0K
11:15 15.70 15.71 15.69 15.70 68.6K
11:16 15.70 15.72 15.70 15.70 37.5K
11:17 15.70 15.71 15.67 15.67 41.2K
11:18 15.68 15.69 15.66 15.66 42.7K
11:19 15.67 15.70 15.66 15.70 23.3K
11:20 15.70 15.72 15.70 15.72 53.6K
11:21 15.70 15.71 15.69 15.71 26.6K
11:22 15.71 15.74 15.70 15.73 24.4K
11:23 15.73 15.74 15.73 15.74 20.3K
11:24 15.74 15.77 15.74 15.77 116.1K
11:25 15.77 15.79 15.77 15.77 119.1K
11:26 15.76 15.79 15.76 15.78 36.6K
11:27 15.78 15.78 15.73 15.75 37.0K
11:28 15.75 15.80 15.75 15.79 76.9K
11:29 15.79 15.79 15.75 15.77 44.4K
11:30 15.76 15.77 15.75 15.77 19.2K
11:31 15.78 15.83 15.78 15.80 72.8K
11:32 15.80 15.80 15.76 15.76 41.8K
11:33 15.77 15.77 15.76 15.76 23.6K
11:34 15.78 15.78 15.76 15.77 24.3K
11:35 15.76 15.78 15.73 15.73 33.8K
11:36 15.74 15.78 15.74 15.77 41.5K
11:37 15.78 15.81 15.78 15.80 36.3K
11:38 15.79 15.80 15.79 15.79 17.5K
11:39 15.78 15.80 15.78 15.80 27.4K
11:40 15.80 15.81 15.77 15.77 32.9K
11:41 15.78 15.78 15.75 15.78 15.3K
11:42 15.78 15.78 15.75 15.76 16.3K
11:43 15.77 15.77 15.74 15.75 33.2K
11:44 15.75 15.76 15.74 15.75 14.7K
11:45 15.75 15.76 15.74 15.74 21.0K
11:46 15.75 15.79 15.75 15.78 56.7K
11:47 15.78 15.78 15.73 15.73 21.4K
11:48 15.74 15.76 15.74 15.75 20.9K
11:49 15.76 15.76 15.73 15.74 27.8K
11:50 15.75 15.75 15.71 15.72 67.6K
11:51 15.71 15.73 15.71 15.71 19.8K
11:52 15.71 15.77 15.71 15.77 37.6K
11:53 15.76 15.78 15.74 15.75 18.1K
11:54 15.75 15.76 15.75 15.76 15.2K
11:55 15.76 15.77 15.76 15.77 17.6K
11:56 15.76 15.76 15.73 15.73 34.6K
11:57 15.73 15.74 15.73 15.74 10.9K
11:58 15.74 15.74 15.71 15.71 17.2K
11:59 15.69 15.71 15.69 15.70 33.2K
12:00 15.71 15.73 15.71 15.73 19.6K
12:01 15.73 15.75 15.73 15.74 35.5K
12:02 15.75 15.75 15.73 15.75 18.9K
12:03 15.74 15.75 15.73 15.75 27.1K
12:04 15.74 15.74 15.73 15.73 11.0K
12:05 15.73 15.73 15.68 15.69 63.6K
12:06 15.68 15.71 15.68 15.70 22.6K
12:07 15.71 15.72 15.70 15.72 32.3K
12:08 15.73 15.73 15.71 15.72 15.1K
12:09 15.72 15.72 15.70 15.71 21.4K
12:10 15.70 15.76 15.70 15.76 22.5K
12:11 15.75 15.76 15.75 15.75 27.4K
12:12 15.75 15.76 15.75 15.76 11.9K
12:13 15.76 15.80 15.76 15.80 46.7K
12:14 15.79 15.83 15.78 15.83 31.8K
12:15 15.82 15.82 15.81 15.81 37.6K
12:16 15.82 15.82 15.80 15.81 18.3K
12:17 15.81 15.81 15.79 15.81 16.8K
12:18 15.80 15.80 15.76 15.76 16.4K
12:19 15.77 15.80 15.77 15.79 24.0K
12:20 15.79 15.79 15.77 15.79 17.9K
12:21 15.79 15.79 15.78 15.79 15.9K
12:22 15.79 15.79 15.76 15.76 13.3K
12:23 15.75 15.77 15.75 15.77 17.8K
12:24 15.77 15.79 15.77 15.79 15.3K
12:25 15.78 15.80 15.78 15.79 23.0K
12:26 15.79 15.79 15.77 15.79 29.4K
12:27 15.79 15.79 15.75 15.76 19.6K
12:28 15.77 15.79 15.77 15.78 30.0K
12:29 15.77 15.77 15.77 15.77 19.0K
12:30 15.76 15.77 15.75 15.77 17.7K
12:31 15.79 15.82 15.79 15.82 30.5K
12:32 15.82 15.82 15.81 15.81 19.2K
12:33 15.81 15.81 15.78 15.79 20.6K
12:34 15.78 15.83 15.78 15.82 21.8K
12:35 15.81 15.85 15.81 15.85 51.1K
12:36 15.85 15.85 15.82 15.85 18.7K
12:37 15.85 15.86 15.84 15.86 68.2K
12:38 15.86 15.87 15.85 15.86 47.5K
12:39 15.86 15.86 15.83 15.85 11.7K
12:40 15.84 15.84 15.83 15.84 15.2K
12:41 15.84 15.85 15.84 15.84 16.5K
12:42 15.83 15.86 15.82 15.86 32.3K
12:43 15.87 15.88 15.86 15.88 43.3K
12:44 15.87 15.89 15.87 15.89 45.9K
12:45 15.89 15.89 15.87 15.88 25.0K
12:46 15.88 15.88 15.87 15.87 35.2K
12:47 15.88 15.92 15.87 15.91 104.4K
12:48 15.90 15.91 15.90 15.90 61.0K
12:49 15.91 15.91 15.88 15.91 23.0K
12:50 15.90 15.92 15.90 15.91 28.3K
12:51 15.91 15.92 15.89 15.89 41.1K
12:52 15.90 15.94 15.90 15.92 91.8K
12:53 15.91 15.95 15.90 15.95 54.1K
12:54 15.95 15.96 15.94 15.94 74.1K
12:55 15.94 15.96 15.92 15.96 73.0K
12:56 15.96 15.96 15.91 15.91 41.6K
12:57 15.92 15.93 15.92 15.93 27.4K
12:58 15.92 15.93 15.91 15.91 30.4K
12:59 15.90 15.92 15.89 15.91 49.9K
13:00 15.90 15.91 15.89 15.89 45.5K
13:01 15.89 15.89 15.87 15.88 34.5K
13:02 15.88 15.90 15.87 15.90 73.2K
13:03 15.89 15.89 15.87 15.87 18.2K
13:04 15.87 15.87 15.81 15.81 130.8K
13:05 15.82 15.82 15.76 15.78 96.8K
13:06 15.77 15.80 15.76 15.79 50.2K
13:07 15.80 15.80 15.78 15.80 19.7K
13:08 15.81 15.82 15.81 15.82 50.3K
13:09 15.79 15.81 15.79 15.80 8.8K
13:10 15.80 15.80 15.76 15.77 24.4K
13:11 15.76 15.76 15.74 15.74 52.1K
13:12 15.75 15.76 15.75 15.76 8.7K
13:13 15.75 15.75 15.72 15.73 30.2K
13:14 15.73 15.77 15.73 15.77 54.1K
13:15 15.77 15.79 15.74 15.74 46.7K
13:16 15.72 15.75 15.72 15.74 30.6K
13:17 15.73 15.75 15.73 15.74 75.0K
13:18 15.74 15.76 15.74 15.76 26.8K
13:19 15.77 15.80 15.77 15.80 68.3K
13:20 15.80 15.81 15.78 15.81 49.4K
13:21 15.80 15.82 15.80 15.82 44.9K
13:22 15.82 15.83 15.81 15.82 46.4K
13:23 15.82 15.82 15.80 15.80 37.4K
13:24 15.79 15.83 15.79 15.82 17.4K
13:25 15.82 15.84 15.81 15.81 43.6K
13:26 15.80 15.84 15.79 15.83 47.0K
13:27 15.83 15.83 15.81 15.83 34.6K
13:28 15.82 15.83 15.81 15.81 20.9K
13:29 15.82 15.82 15.78 15.79 26.8K
13:30 15.80 15.84 15.80 15.83 33.6K
13:31 15.84 15.86 15.82 15.82 55.7K
13:32 15.83 15.83 15.76 15.77 35.9K
13:33 15.77 15.78 15.77 15.78 35.1K
13:34 15.78 15.80 15.78 15.80 45.3K
13:35 15.80 15.80 15.77 15.77 11.3K
13:36 15.77 15.78 15.75 15.75 42.6K
13:37 15.76 15.78 15.74 15.78 23.7K
13:38 15.78 15.78 15.76 15.76 30.2K
13:39 15.77 15.80 15.77 15.79 39.6K
13:40 15.81 15.83 15.81 15.82 33.9K
13:41 15.82 15.82 15.77 15.78 35.1K
13:42 15.78 15.79 15.76 15.77 14.5K
13:43 15.77 15.77 15.75 15.75 22.8K
13:44 15.75 15.75 15.75 15.75 7.0K
13:45 15.76 15.78 15.76 15.78 55.1K
13:46 15.80 15.80 15.78 15.78 22.8K
13:47 15.79 15.79 15.78 15.78 9.4K
13:48 15.78 15.81 15.78 15.81 41.9K
13:49 15.82 15.82 15.81 15.82 8.6K
13:50 15.81 15.82 15.81 15.81 19.5K
13:51 15.82 15.84 15.82 15.84 32.6K
13:52 15.84 15.84 15.83 15.83 13.6K
13:53 15.82 15.82 15.80 15.82 31.7K
13:54 15.81 15.84 15.81 15.84 31.3K
13:55 15.84 15.85 15.83 15.83 27.3K
13:56 15.84 15.84 15.82 15.83 10.5K
13:57 15.82 15.82 15.79 15.80 18.1K
13:58 15.80 15.80 15.78 15.78 50.0K
13:59 15.78 15.79 15.78 15.79 28.9K
14:00 15.79 15.79 15.78 15.79 14.2K
14:01 15.79 15.80 15.76 15.76 52.3K
14:02 15.77 15.79 15.77 15.79 32.9K
14:03 15.77 15.82 15.77 15.82 34.9K
14:04 15.80 15.81 15.80 15.80 12.8K
14:05 15.81 15.82 15.80 15.80 41.7K
14:06 15.82 15.85 15.82 15.85 73.0K
14:07 15.85 15.86 15.85 15.86 40.3K
14:08 15.85 15.87 15.85 15.86 54.9K
14:09 15.86 15.89 15.86 15.89 35.6K
14:10 15.89 15.89 15.87 15.89 27.7K
14:11 15.88 15.89 15.87 15.87 21.5K
14:12 15.87 15.89 15.87 15.88 19.2K
14:13 15.86 15.87 15.84 15.87 25.1K
14:14 15.86 15.87 15.84 15.87 19.1K
14:15 15.87 15.87 15.85 15.85 32.8K
14:16 15.86 15.86 15.84 15.84 25.6K
14:17 15.83 15.84 15.82 15.83 21.1K
14:18 15.82 15.83 15.82 15.83 4.3K
14:19 15.82 15.84 15.82 15.84 11.7K
14:20 15.84 15.84 15.79 15.79 48.9K
14:21 15.79 15.80 15.78 15.78 18.8K
14:22 15.78 15.79 15.78 15.78 77.5K
14:23 15.78 15.80 15.78 15.79 20.7K
14:24 15.80 15.81 15.79 15.79 14.7K
14:25 15.80 15.82 15.80 15.80 19.7K
14:26 15.80 15.81 15.79 15.79 9.6K
14:27 15.80 15.81 15.80 15.80 8.2K
14:28 15.81 15.81 15.79 15.79 11.6K
14:29 15.80 15.82 15.80 15.82 13.5K
14:30 15.82 15.85 15.82 15.85 31.5K
14:31 15.84 15.86 15.84 15.86 55.8K
14:32 15.86 15.90 15.85 15.90 98.1K
14:33 15.90 15.90 15.87 15.87 49.9K
14:34 15.87 15.88 15.85 15.85 21.7K
14:35 15.86 15.86 15.83 15.84 26.6K
14:36 15.84 15.84 15.82 15.82 20.4K
14:37 15.82 15.85 15.82 15.85 27.4K
14:38 15.85 15.85 15.84 15.84 17.7K
14:39 15.84 15.84 15.81 15.82 40.2K
14:40 15.83 15.83 15.80 15.80 35.0K
14:41 15.79 15.80 15.79 15.80 23.5K
14:42 15.81 15.81 15.78 15.78 30.6K
14:43 15.78 15.79 15.78 15.79 21.4K
14:44 15.79 15.79 15.78 15.78 13.9K
14:45 15.79 15.79 15.76 15.78 32.9K
14:46 15.78 15.79 15.76 15.77 32.8K
14:47 15.78 15.78 15.77 15.78 21.3K
14:48 15.77 15.78 15.77 15.77 7.9K
14:49 15.78 15.78 15.77 15.77 11.7K
14:50 15.78 15.80 15.78 15.80 47.6K
14:51 15.79 15.79 15.78 15.78 39.7K
14:52 15.78 15.81 15.78 15.81 20.4K
14:53 15.80 15.81 15.79 15.80 59.8K
14:54 15.80 15.81 15.80 15.81 21.9K
14:55 15.81 15.82 15.80 15.80 42.3K
14:56 15.80 15.80 15.78 15.79 4.9K
14:57 15.79 15.79 15.79 15.79 9.4K
14:58 15.80 15.83 15.80 15.83 24.7K
14:59 15.82 15.83 15.81 15.82 10.3K
15:00 15.82 15.83 15.81 15.81 15.8K
15:01 15.81 15.85 15.81 15.85 19.6K
15:02 15.85 15.87 15.82 15.87 27.4K
15:03 15.87 15.87 15.85 15.85 14.1K
15:04 15.86 15.86 15.85 15.85 14.5K
15:05 15.85 15.86 15.84 15.85 19.4K
15:06 15.86 15.87 15.86 15.86 9.2K
15:07 15.86 15.86 15.84 15.85 41.7K
15:08 15.84 15.85 15.82 15.82 17.0K
15:09 15.81 15.83 15.81 15.82 6.9K
15:10 15.82 15.82 15.80 15.82 27.5K
15:11 15.82 15.82 15.81 15.82 17.6K
15:12 15.82 15.82 15.81 15.81 21.1K
15:13 15.80 15.81 15.77 15.77 36.5K
15:14 15.79 15.79 15.79 15.79 12.1K
15:15 15.80 15.80 15.78 15.78 25.8K
15:16 15.79 15.80 15.78 15.80 33.4K
15:17 15.80 15.80 15.78 15.79 7.8K
15:18 15.79 15.80 15.79 15.80 31.0K
15:19 15.80 15.81 15.79 15.80 14.0K
15:20 15.80 15.80 15.78 15.80 23.1K
15:21 15.80 15.80 15.79 15.79 34.5K
15:22 15.79 15.79 15.77 15.78 25.7K
15:23 15.77 15.78 15.76 15.77 36.5K
15:24 15.77 15.79 15.77 15.79 38.1K
15:25 15.79 15.80 15.78 15.79 22.6K
15:26 15.79 15.79 15.78 15.79 21.8K
15:27 15.78 15.78 15.76 15.76 24.2K
15:28 15.77 15.78 15.77 15.77 30.7K
15:29 15.76 15.78 15.76 15.78 47.6K
15:30 15.79 15.81 15.78 15.80 38.5K
15:31 15.80 15.80 15.78 15.79 15.9K
15:32 15.79 15.80 15.78 15.80 32.6K
15:33 15.80 15.80 15.78 15.79 24.7K
15:34 15.79 15.79 15.78 15.78 19.5K
15:35 15.79 15.79 15.77 15.78 26.2K
15:36 15.78 15.79 15.77 15.78 20.9K
15:37 15.78 15.78 15.77 15.78 5.9K
15:38 15.77 15.77 15.75 15.77 20.5K
15:39 15.76 15.77 15.76 15.77 6.9K
15:40 15.76 15.77 15.75 15.76 53.7K
15:41 15.76 15.78 15.76 15.77 20.5K
15:42 15.77 15.77 15.76 15.77 25.9K
15:43 15.76 15.76 15.73 15.74 69.4K
15:44 15.75 15.75 15.74 15.74 32.7K
15:45 15.74 15.74 15.72 15.73 57.4K
15:46 15.74 15.75 15.73 15.74 27.5K
15:47 15.74 15.74 15.74 15.74 31.0K
15:48 15.75 15.75 15.72 15.73 40.1K
15:49 15.73 15.74 15.72 15.73 71.1K
15:50 15.73 15.75 15.71 15.73 115.0K
15:51 15.74 15.75 15.73 15.74 39.6K
15:52 15.75 15.75 15.73 15.74 52.1K
15:53 15.73 15.74 15.70 15.71 63.6K
15:54 15.70 15.70 15.64 15.64 147.9K
15:55 15.65 15.66 15.63 15.66 195.6K
15:56 15.67 15.67 15.65 15.65 91.3K
15:57 15.64 15.68 15.64 15.66 91.1K
15:58 15.66 15.66 15.63 15.63 299.5K
15:59 15.64 15.65 15.62 15.62 1,268.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available