D Wave Quantum

QBTS
🏛️ usa →
24.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 18.99 19.08 18.93 18.97 1,064.1K
09:31 19.03 19.03 18.93 18.94 41.8K
09:32 19.00 19.05 18.99 19.04 34.8K
09:33 19.04 19.25 18.99 19.22 736.2K
09:34 19.23 19.23 19.07 19.13 356.1K
09:35 19.14 19.31 19.14 19.31 276.8K
09:36 19.37 19.37 19.26 19.26 539.6K
09:37 19.35 19.35 19.15 19.23 188.5K
09:38 19.22 19.27 19.15 19.18 269.7K
09:39 19.19 19.21 19.02 19.05 357.2K
09:40 19.11 19.16 19.06 19.10 238.5K
09:41 19.14 19.26 19.12 19.23 213.2K
09:42 19.21 19.29 19.21 19.24 161.2K
09:43 19.25 19.27 19.21 19.27 139.2K
09:44 19.25 19.31 19.22 19.31 178.3K
09:45 19.32 19.32 19.17 19.25 149.8K
09:46 19.26 19.40 19.26 19.40 256.0K
09:47 19.41 19.56 19.41 19.50 648.8K
09:48 19.49 19.54 19.47 19.53 245.8K
09:49 19.57 19.68 19.55 19.68 399.6K
09:50 19.68 19.96 19.68 19.96 613.9K
09:51 19.97 20.05 19.93 19.94 1,505.1K
09:52 19.97 20.00 19.93 19.99 581.6K
09:53 20.02 20.08 19.98 20.06 400.0K
09:54 20.04 20.15 20.03 20.12 505.8K
09:55 20.15 20.29 20.14 20.26 774.1K
09:56 20.25 20.43 20.25 20.40 679.0K
09:57 20.44 20.48 20.38 20.48 702.7K
09:58 20.56 20.57 20.47 20.55 1,230.1K
09:59 20.59 20.67 20.56 20.66 711.5K
10:00 20.72 20.82 20.66 20.82 994.3K
10:01 20.84 20.90 20.72 20.72 913.9K
10:02 20.76 20.76 20.39 20.42 1,326.1K
10:03 20.46 20.56 20.39 20.40 779.4K
10:04 20.44 20.54 20.43 20.51 667.3K
10:05 20.54 20.55 20.39 20.45 531.7K
10:06 20.38 20.38 20.28 20.34 799.2K
10:07 20.33 20.44 20.32 20.32 447.6K
10:08 20.36 20.40 20.28 20.30 419.4K
10:09 20.31 20.40 20.26 20.30 460.1K
10:10 20.28 20.41 20.28 20.37 386.8K
10:11 20.34 20.42 20.32 20.38 322.3K
10:12 20.38 20.55 20.37 20.43 640.0K
10:13 20.41 20.42 20.25 20.32 470.6K
10:14 20.32 20.40 20.31 20.40 296.5K
10:15 20.34 20.37 20.29 20.36 272.1K
10:16 20.37 20.37 20.13 20.15 509.7K
10:17 20.18 20.21 20.14 20.16 291.2K
10:18 20.17 20.17 20.09 20.09 344.3K
10:19 20.10 20.10 20.02 20.02 450.9K
10:20 20.04 20.08 19.97 20.00 472.7K
10:21 19.99 19.99 19.91 19.91 290.5K
10:22 19.91 19.95 19.82 19.83 469.6K
10:23 19.85 19.91 19.80 19.85 456.5K
10:24 19.88 19.90 19.83 19.84 240.9K
10:25 19.84 19.88 19.81 19.83 225.4K
10:26 19.84 19.88 19.80 19.88 279.2K
10:27 19.85 19.85 19.76 19.76 299.1K
10:28 19.77 19.80 19.72 19.76 263.9K
10:29 19.76 19.76 19.63 19.65 333.4K
10:30 19.66 19.69 19.54 19.55 378.7K
10:31 19.56 19.69 19.52 19.67 931.3K
10:32 19.69 19.88 19.68 19.86 482.2K
10:33 19.83 19.83 19.77 19.79 287.0K
10:34 19.77 19.78 19.71 19.73 146.3K
10:35 19.74 19.84 19.74 19.81 206.6K
10:36 19.82 19.82 19.73 19.78 195.9K
10:37 19.75 19.80 19.68 19.68 128.1K
10:38 19.69 19.71 19.65 19.70 177.1K
10:39 19.69 19.70 19.63 19.70 174.4K
10:40 19.72 19.93 19.72 19.92 304.3K
10:41 19.88 19.94 19.88 19.91 171.3K
10:42 19.93 19.96 19.87 19.87 247.3K
10:43 19.84 19.85 19.76 19.79 162.1K
10:44 19.80 19.86 19.75 19.75 123.2K
10:45 19.75 19.78 19.70 19.74 179.1K
10:46 19.74 19.80 19.73 19.79 163.5K
10:47 19.79 19.79 19.65 19.68 248.8K
10:48 19.69 19.75 19.69 19.75 159.3K
10:49 19.77 19.83 19.77 19.81 220.5K
10:50 19.82 19.89 19.82 19.85 198.2K
10:51 19.85 19.94 19.85 19.91 297.8K
10:52 19.92 19.96 19.91 19.91 198.3K
10:53 19.91 19.94 19.88 19.89 132.3K
10:54 19.88 19.93 19.87 19.92 90.6K
10:55 19.90 19.99 19.88 19.96 178.7K
10:56 19.97 20.01 19.93 20.01 404.1K
10:57 20.02 20.03 19.97 20.00 177.1K
10:58 20.02 20.04 19.97 19.98 265.8K
10:59 20.01 20.02 19.98 19.98 99.1K
11:00 19.98 20.01 19.93 19.95 121.5K
11:01 19.95 19.97 19.92 19.96 118.6K
11:02 19.98 19.98 19.94 19.95 93.9K
11:03 19.94 19.94 19.88 19.89 103.3K
11:04 19.91 19.93 19.89 19.91 111.6K
11:05 19.96 19.98 19.94 19.97 101.9K
11:06 19.95 19.97 19.90 19.93 119.1K
11:07 19.93 19.98 19.92 19.96 103.8K
11:08 19.96 19.98 19.91 19.93 70.5K
11:09 19.93 19.97 19.93 19.96 78.1K
11:10 19.98 20.00 19.97 20.00 254.1K
11:11 20.00 20.09 20.00 20.08 250.2K
11:12 20.09 20.19 20.08 20.19 349.1K
11:13 20.18 20.22 20.16 20.21 181.2K
11:14 20.21 20.26 20.19 20.24 266.1K
11:15 20.24 20.27 20.23 20.26 192.6K
11:16 20.27 20.36 20.27 20.36 258.3K
11:17 20.38 20.46 20.38 20.45 277.8K
11:18 20.43 20.53 20.43 20.51 595.9K
11:19 20.50 20.50 20.43 20.47 431.8K
11:20 20.44 20.45 20.37 20.43 343.6K
11:21 20.41 20.44 20.37 20.40 246.0K
11:22 20.41 20.45 20.41 20.45 222.9K
11:23 20.46 20.58 20.46 20.57 383.1K
11:24 20.56 20.60 20.56 20.58 194.6K
11:25 20.61 20.61 20.52 20.55 302.3K
11:26 20.54 20.56 20.48 20.56 280.0K
11:27 20.55 20.56 20.50 20.50 264.6K
11:28 20.49 20.57 20.47 20.57 482.7K
11:29 20.56 20.61 20.55 20.58 353.0K
11:30 20.60 20.67 20.58 20.58 385.3K
11:31 20.59 20.62 20.47 20.47 391.0K
11:32 20.49 20.52 20.48 20.48 296.7K
11:33 20.48 20.52 20.48 20.48 117.3K
11:34 20.50 20.54 20.49 20.51 202.5K
11:35 20.52 20.62 20.52 20.59 379.9K
11:36 20.58 20.66 20.56 20.60 232.2K
11:37 20.62 20.65 20.60 20.64 185.4K
11:38 20.65 20.65 20.59 20.60 178.6K
11:39 20.64 20.71 20.61 20.68 380.7K
11:40 20.71 20.71 20.67 20.71 162.7K
11:41 20.70 20.71 20.64 20.66 207.4K
11:42 20.67 20.75 20.67 20.74 215.4K
11:43 20.76 20.78 20.72 20.73 351.6K
11:44 20.73 20.75 20.72 20.73 180.7K
11:45 20.74 20.85 20.73 20.82 464.1K
11:46 20.83 20.87 20.76 20.78 315.6K
11:47 20.77 20.85 20.77 20.84 247.6K
11:48 20.85 20.85 20.80 20.84 214.7K
11:49 20.82 20.85 20.80 20.84 225.9K
11:50 20.85 20.85 20.83 20.84 188.0K
11:51 20.93 20.93 20.85 20.87 969.7K
11:52 20.86 20.86 20.77 20.78 423.8K
11:53 20.78 20.88 20.78 20.86 250.5K
11:54 20.87 20.87 20.82 20.86 217.6K
11:55 20.87 20.88 20.69 20.69 367.2K
11:56 20.71 20.75 20.68 20.75 183.9K
11:57 20.76 20.76 20.67 20.70 201.3K
11:58 20.70 20.70 20.64 20.68 211.9K
11:59 20.69 20.72 20.64 20.67 156.9K
12:00 20.67 20.74 20.62 20.66 213.1K
12:01 20.69 20.73 20.65 20.65 164.7K
12:02 20.65 20.67 20.62 20.64 178.4K
12:03 20.64 20.66 20.61 20.66 114.7K
12:04 20.68 20.68 20.64 20.65 84.0K
12:05 20.67 20.75 20.67 20.74 287.2K
12:06 20.74 20.79 20.68 20.72 146.1K
12:07 20.71 20.71 20.65 20.68 210.6K
12:08 20.68 20.73 20.68 20.71 77.3K
12:09 20.71 20.71 20.63 20.65 191.5K
12:10 20.65 20.68 20.56 20.57 240.2K
12:11 20.57 20.61 20.54 20.61 195.3K
12:12 20.60 20.60 20.57 20.57 108.5K
12:13 20.58 20.64 20.57 20.64 150.7K
12:14 20.67 20.67 20.60 20.62 125.0K
12:15 20.62 20.65 20.59 20.59 117.4K
12:16 20.58 20.73 20.58 20.72 188.0K
12:17 20.74 20.79 20.73 20.74 208.0K
12:18 20.76 20.76 20.71 20.73 93.7K
12:19 20.69 20.75 20.68 20.71 155.6K
12:20 20.72 20.74 20.71 20.72 79.2K
12:21 20.71 20.75 20.69 20.73 106.2K
12:22 20.73 20.75 20.71 20.71 67.4K
12:23 20.71 20.74 20.70 20.72 29.9K
12:24 20.72 20.73 20.69 20.73 88.3K
12:25 20.74 20.75 20.72 20.72 173.4K
12:26 20.72 20.76 20.72 20.73 111.4K
12:27 20.72 20.76 20.72 20.75 67.0K
12:28 20.77 20.78 20.73 20.73 167.3K
12:29 20.75 20.82 20.75 20.80 149.3K
12:30 20.81 20.81 20.75 20.75 111.9K
12:31 20.75 20.77 20.74 20.74 102.6K
12:32 20.74 20.76 20.73 20.75 116.8K
12:33 20.76 20.83 20.76 20.83 155.8K
12:34 20.81 20.81 20.76 20.76 90.8K
12:35 20.76 20.76 20.69 20.73 204.9K
12:36 20.72 20.73 20.70 20.71 183.2K
12:37 20.71 20.71 20.65 20.67 127.5K
12:38 20.67 20.72 20.67 20.72 81.7K
12:39 20.73 20.75 20.67 20.67 147.8K
12:40 20.68 20.73 20.64 20.65 118.4K
12:41 20.70 20.77 20.70 20.77 219.7K
12:42 20.77 20.77 20.73 20.77 145.9K
12:43 20.77 20.77 20.73 20.75 64.4K
12:44 20.76 20.76 20.73 20.75 175.3K
12:45 20.75 20.75 20.70 20.73 80.2K
12:46 20.73 20.73 20.61 20.61 136.1K
12:47 20.61 20.64 20.54 20.55 160.2K
12:48 20.58 20.67 20.57 20.66 181.7K
12:49 20.67 20.70 20.65 20.65 94.4K
12:50 20.66 20.71 20.66 20.70 113.3K
12:51 20.71 20.77 20.71 20.73 184.2K
12:52 20.72 20.76 20.70 20.74 73.2K
12:53 20.75 20.78 20.71 20.77 60.2K
12:54 20.78 20.78 20.75 20.77 95.3K
12:55 20.77 20.83 20.77 20.83 191.8K
12:56 20.84 20.85 20.80 20.81 118.2K
12:57 20.81 20.84 20.81 20.82 72.7K
12:58 20.82 20.82 20.79 20.82 109.3K
12:59 20.82 20.85 20.80 20.83 146.8K
13:00 20.83 20.86 20.82 20.84 96.8K
13:01 20.84 20.93 20.84 20.92 277.0K
13:02 20.93 20.97 20.93 20.96 336.9K
13:03 20.96 20.99 20.96 20.98 313.6K
13:04 20.97 21.08 20.97 21.07 946.9K
13:05 21.07 21.10 21.05 21.09 266.1K
13:06 21.08 21.11 21.07 21.09 206.2K
13:07 21.09 21.15 21.09 21.11 240.7K
13:08 21.11 21.11 21.04 21.05 250.8K
13:09 21.07 21.08 21.00 21.00 182.2K
13:10 21.02 21.02 20.92 20.92 231.1K
13:11 20.93 20.93 20.87 20.87 206.6K
13:12 20.87 20.94 20.87 20.93 148.2K
13:13 20.94 20.94 20.84 20.88 160.7K
13:14 20.88 20.90 20.86 20.89 96.0K
13:15 20.90 20.90 20.85 20.87 109.8K
13:16 20.87 20.96 20.87 20.96 167.7K
13:17 20.94 20.95 20.85 20.86 153.4K
13:18 20.86 20.89 20.82 20.85 85.7K
13:19 20.85 20.87 20.84 20.87 91.9K
13:20 20.87 20.94 20.87 20.91 117.1K
13:21 20.92 20.92 20.88 20.91 103.3K
13:22 20.88 20.94 20.88 20.92 104.5K
13:23 20.94 21.07 20.94 21.04 234.7K
13:24 21.06 21.08 21.03 21.08 135.3K
13:25 21.08 21.09 21.05 21.08 140.5K
13:26 21.08 21.10 21.02 21.03 218.8K
13:27 21.03 21.03 20.98 21.00 161.0K
13:28 21.01 21.03 20.97 21.00 107.1K
13:29 21.00 21.03 20.99 21.01 64.3K
13:30 21.02 21.06 21.02 21.05 130.1K
13:31 21.05 21.09 21.03 21.05 104.1K
13:32 21.05 21.06 21.02 21.04 129.0K
13:33 21.04 21.06 21.04 21.04 85.0K
13:34 21.01 21.02 20.98 21.01 226.2K
13:35 21.01 21.07 21.00 21.06 100.1K
13:36 21.06 21.06 21.03 21.04 97.8K
13:37 21.06 21.08 21.03 21.08 127.2K
13:38 21.07 21.12 21.07 21.12 201.0K
13:39 21.11 21.14 21.10 21.11 145.7K
13:40 21.12 21.12 21.04 21.06 180.1K
13:41 21.08 21.10 21.06 21.08 114.1K
13:42 21.10 21.12 21.08 21.12 90.0K
13:43 21.12 21.12 21.08 21.09 92.5K
13:44 21.10 21.12 21.08 21.08 100.3K
13:45 21.09 21.09 21.03 21.04 160.2K
13:46 21.04 21.04 21.01 21.04 69.6K
13:47 21.06 21.12 21.05 21.12 89.4K
13:48 21.10 21.10 21.05 21.05 126.5K
13:49 21.06 21.06 21.00 21.02 177.2K
13:50 21.02 21.02 20.94 20.96 179.1K
13:51 20.95 20.96 20.90 20.94 163.8K
13:52 20.95 20.97 20.91 20.94 132.6K
13:53 20.92 20.92 20.85 20.86 171.4K
13:54 20.87 20.88 20.85 20.87 195.0K
13:55 20.89 20.90 20.86 20.87 91.9K
13:56 20.87 20.91 20.83 20.85 224.0K
13:57 20.85 20.89 20.85 20.88 59.4K
13:58 20.87 20.89 20.87 20.89 78.2K
13:59 20.90 21.01 20.90 21.01 231.7K
14:00 21.15 21.17 21.08 21.15 630.7K
14:01 21.18 21.18 21.08 21.12 441.6K
14:02 21.14 21.31 21.09 21.31 516.2K
14:03 21.32 21.51 21.32 21.51 645.1K
14:04 21.55 21.68 21.53 21.64 707.8K
14:05 21.61 21.61 21.49 21.61 447.2K
14:06 21.59 21.59 21.32 21.41 774.2K
14:07 21.43 21.53 21.42 21.42 350.1K
14:08 21.50 21.50 21.39 21.49 342.8K
14:09 21.49 21.53 21.32 21.32 463.2K
14:10 21.28 21.31 21.17 21.17 544.8K
14:11 21.23 21.25 21.06 21.06 470.8K
14:12 21.05 21.14 20.76 20.77 653.3K
14:13 20.77 20.80 20.56 20.58 758.3K
14:14 20.62 20.70 20.46 20.46 574.8K
14:15 20.47 20.74 20.47 20.72 522.9K
14:16 20.74 20.80 20.70 20.77 488.0K
14:17 20.72 20.86 20.65 20.65 510.6K
14:18 20.69 20.93 20.69 20.93 609.9K
14:19 20.94 20.99 20.90 20.91 342.3K
14:20 20.94 20.98 20.87 20.95 346.0K
14:21 20.95 21.06 20.89 21.06 294.9K
14:22 21.07 21.37 21.07 21.36 668.9K
14:23 21.34 21.50 21.31 21.41 859.3K
14:24 21.43 21.51 21.43 21.45 435.6K
14:25 21.45 21.45 21.33 21.42 292.6K
14:26 21.41 21.48 21.39 21.46 246.3K
14:27 21.47 21.54 21.36 21.53 675.8K
14:28 21.52 21.73 21.52 21.70 611.4K
14:29 21.72 21.82 21.70 21.75 513.9K
14:30 21.75 21.79 21.64 21.69 381.0K
14:31 21.66 21.68 21.58 21.59 294.2K
14:32 21.60 21.62 21.40 21.43 452.3K
14:33 21.44 21.58 21.40 21.58 295.7K
14:34 21.56 21.65 21.53 21.53 269.9K
14:35 21.56 21.62 21.42 21.62 334.1K
14:36 21.63 21.78 21.62 21.66 499.2K
14:37 21.66 21.73 21.56 21.70 270.0K
14:38 21.70 21.82 21.67 21.80 288.2K
14:39 21.76 21.77 21.62 21.62 271.3K
14:40 21.58 21.76 21.57 21.74 409.3K
14:41 21.73 21.88 21.70 21.70 706.0K
14:42 21.67 21.67 21.57 21.60 561.8K
14:43 21.62 21.72 21.56 21.72 243.9K
14:44 21.73 21.73 21.61 21.69 292.1K
14:45 21.70 21.70 21.45 21.45 441.6K
14:46 21.46 21.47 21.32 21.37 442.6K
14:47 21.35 21.54 21.34 21.52 305.2K
14:48 21.48 21.73 21.48 21.67 527.1K
14:49 21.70 21.70 21.56 21.60 264.2K
14:50 21.61 21.65 21.52 21.56 326.4K
14:51 21.53 21.53 21.44 21.45 169.9K
14:52 21.45 21.47 21.34 21.41 260.6K
14:53 21.41 21.41 21.26 21.28 238.2K
14:54 21.32 21.38 21.29 21.38 303.0K
14:55 21.38 21.61 21.38 21.54 509.1K
14:56 21.55 21.66 21.55 21.62 349.2K
14:57 21.63 21.74 21.63 21.74 325.8K
14:58 21.75 21.93 21.74 21.93 564.7K
14:59 21.93 21.99 21.88 21.99 694.2K
15:00 21.99 22.18 21.98 22.10 1,000.7K
15:01 22.12 22.34 22.03 22.34 838.9K
15:02 22.35 22.43 22.30 22.33 635.2K
15:03 22.34 22.47 22.30 22.38 397.6K
15:04 22.41 22.59 22.41 22.54 707.6K
15:05 22.61 22.64 22.47 22.54 769.4K
15:06 22.55 22.71 22.49 22.70 457.4K
15:07 22.71 22.73 22.55 22.57 422.8K
15:08 22.67 22.68 22.60 22.64 366.0K
15:09 22.61 22.62 22.44 22.52 428.3K
15:10 22.54 22.63 22.51 22.51 329.0K
15:11 22.51 22.55 22.36 22.40 330.6K
15:12 22.38 22.40 22.32 22.36 317.0K
15:13 22.36 22.36 22.28 22.31 338.1K
15:14 22.30 22.43 22.30 22.43 366.6K
15:15 22.45 22.62 22.45 22.60 554.6K
15:16 22.60 22.60 22.52 22.58 347.8K
15:17 22.57 22.69 22.57 22.65 346.1K
15:18 22.67 22.67 22.53 22.53 285.9K
15:19 22.53 22.56 22.45 22.52 367.4K
15:20 22.51 22.55 22.48 22.55 229.4K
15:21 22.54 22.64 22.53 22.57 309.5K
15:22 22.57 22.63 22.55 22.55 221.9K
15:23 22.55 22.81 22.55 22.80 641.7K
15:24 22.79 22.84 22.78 22.80 349.2K
15:25 22.81 22.83 22.72 22.73 322.2K
15:26 22.74 22.75 22.68 22.74 223.7K
15:27 22.72 22.72 22.67 22.71 162.1K
15:28 22.69 22.71 22.65 22.66 188.1K
15:29 22.66 22.74 22.66 22.71 236.2K
15:30 22.68 22.73 22.65 22.65 271.9K
15:31 22.65 22.65 22.54 22.56 295.3K
15:32 22.58 22.63 22.53 22.57 234.9K
15:33 22.58 22.60 22.51 22.51 248.6K
15:34 22.50 22.51 22.40 22.44 370.2K
15:35 22.47 22.52 22.47 22.51 236.9K
15:36 22.51 22.58 22.50 22.55 183.6K
15:37 22.57 22.57 22.52 22.53 151.6K
15:38 22.52 22.62 22.52 22.61 238.0K
15:39 22.58 22.61 22.57 22.59 176.4K
15:40 22.57 22.62 22.53 22.58 243.0K
15:41 22.57 22.64 22.53 22.62 277.1K
15:42 22.65 22.73 22.65 22.72 412.8K
15:43 22.72 22.78 22.72 22.76 352.7K
15:44 22.74 22.75 22.71 22.73 264.3K
15:45 22.74 22.74 22.66 22.66 397.9K
15:46 22.65 22.77 22.65 22.77 359.8K
15:47 22.76 22.80 22.74 22.80 449.6K
15:48 22.79 22.79 22.66 22.66 305.4K
15:49 22.67 22.67 22.61 22.63 262.8K
15:50 22.76 22.78 22.71 22.73 488.9K
15:51 22.72 22.73 22.64 22.64 234.4K
15:52 22.64 22.68 22.60 22.68 265.3K
15:53 22.66 22.67 22.58 22.59 410.8K
15:54 22.58 22.62 22.56 22.60 320.6K
15:55 22.60 22.60 22.50 22.51 444.5K
15:56 22.49 22.53 22.48 22.50 367.2K
15:57 22.51 22.51 22.47 22.48 361.4K
15:58 22.48 22.53 22.47 22.53 385.8K
15:59 22.54 22.55 22.48 22.54 8,497.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available