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 24.41 24.44 24.09 24.10 5,708.8K
09:31 24.10 24.10 23.97 23.97 125.7K
09:32 23.92 24.01 23.60 23.60 192.3K
09:33 23.57 23.59 23.15 23.33 3,099.7K
09:34 23.35 23.37 23.16 23.24 784.4K
09:35 23.21 23.46 23.20 23.34 669.0K
09:36 23.21 23.30 23.05 23.13 617.0K
09:37 23.08 23.23 22.87 23.02 940.1K
09:38 23.10 23.22 22.95 22.99 529.9K
09:39 23.02 23.09 22.92 23.03 428.5K
09:40 23.08 23.12 22.91 22.99 423.0K
09:41 23.13 23.17 22.99 23.10 428.6K
09:42 23.18 23.43 23.18 23.43 495.7K
09:43 23.43 23.60 23.43 23.54 476.4K
09:44 23.54 23.84 23.53 23.82 549.5K
09:45 23.86 24.23 23.86 24.23 862.0K
09:46 24.28 24.48 24.27 24.48 770.0K
09:47 24.48 24.51 24.26 24.43 657.4K
09:48 24.45 24.76 24.45 24.74 570.8K
09:49 24.75 24.95 24.75 24.87 627.9K
09:50 24.84 25.02 24.76 25.02 667.9K
09:51 25.00 25.12 24.91 25.12 662.6K
09:52 25.14 25.41 25.14 25.31 622.8K
09:53 25.31 25.46 25.31 25.45 566.2K
09:54 25.43 25.48 25.15 25.15 588.8K
09:55 25.15 25.41 25.15 25.29 493.9K
09:56 25.25 25.47 25.22 25.46 461.7K
09:57 25.43 25.45 25.29 25.31 302.6K
09:58 25.40 25.53 25.36 25.49 550.7K
09:59 25.47 25.59 25.29 25.42 490.1K
10:00 25.47 25.49 25.06 25.06 480.6K
10:01 25.04 25.12 25.02 25.05 327.9K
10:02 25.04 25.34 25.04 25.17 311.9K
10:03 25.21 25.29 25.07 25.09 201.8K
10:04 25.13 25.19 25.06 25.11 264.0K
10:05 25.14 25.21 25.02 25.18 328.5K
10:06 25.14 25.24 25.07 25.13 174.1K
10:07 25.16 25.18 25.09 25.10 130.4K
10:08 25.14 25.28 25.05 25.05 185.8K
10:09 25.10 25.13 25.07 25.09 113.0K
10:10 25.10 25.18 25.01 25.08 223.1K
10:11 25.06 25.06 25.00 25.01 435.6K
10:12 25.01 25.01 24.84 24.88 687.4K
10:13 24.89 25.07 24.89 25.01 215.0K
10:14 25.01 25.08 25.01 25.01 161.0K
10:15 24.98 25.12 24.97 25.10 345.7K
10:16 25.09 25.33 25.08 25.29 309.2K
10:17 25.30 25.33 25.23 25.29 198.8K
10:18 25.29 25.40 25.29 25.38 170.3K
10:19 25.40 25.40 25.22 25.24 216.2K
10:20 25.27 25.48 25.27 25.47 185.7K
10:21 25.45 25.51 25.44 25.45 190.1K
10:22 25.44 25.61 25.44 25.54 306.2K
10:23 25.53 25.59 25.52 25.57 223.0K
10:24 25.59 25.59 25.45 25.50 252.6K
10:25 25.48 25.62 25.48 25.49 239.5K
10:26 25.49 25.51 25.33 25.41 170.4K
10:27 25.42 25.42 25.26 25.28 148.1K
10:28 25.26 25.34 25.24 25.24 173.4K
10:29 25.23 25.34 25.23 25.34 109.1K
10:30 25.35 25.37 25.23 25.26 142.7K
10:31 25.27 25.36 25.27 25.27 177.5K
10:32 25.28 25.46 25.28 25.37 177.2K
10:33 25.41 25.43 25.28 25.28 205.9K
10:34 25.29 25.32 25.27 25.27 104.9K
10:35 25.26 25.34 25.25 25.31 101.8K
10:36 25.29 25.33 25.25 25.27 112.1K
10:37 25.28 25.37 25.26 25.26 96.9K
10:38 25.29 25.29 25.24 25.24 173.1K
10:39 25.24 25.36 25.24 25.31 292.4K
10:40 25.32 25.37 25.27 25.34 270.0K
10:41 25.34 25.39 25.25 25.25 218.5K
10:42 25.22 25.25 25.16 25.17 159.4K
10:43 25.18 25.25 25.17 25.25 94.8K
10:44 25.30 25.40 25.27 25.35 234.0K
10:45 25.36 25.45 25.36 25.43 195.1K
10:46 25.42 25.42 25.35 25.39 64.9K
10:47 25.39 25.54 25.39 25.53 197.6K
10:48 25.52 25.56 25.50 25.51 192.2K
10:49 25.50 25.55 25.46 25.55 141.6K
10:50 25.58 25.63 25.52 25.63 330.8K
10:51 25.66 25.66 25.58 25.58 255.5K
10:52 25.58 25.58 25.36 25.36 169.2K
10:53 25.35 25.40 25.32 25.35 144.6K
10:54 25.35 25.35 25.22 25.23 291.8K
10:55 25.22 25.38 25.22 25.37 159.5K
10:56 25.34 25.39 25.33 25.36 108.5K
10:57 25.37 25.40 25.29 25.33 76.0K
10:58 25.34 25.38 25.27 25.27 130.0K
10:59 25.27 25.32 25.26 25.29 60.4K
11:00 25.29 25.47 25.29 25.47 107.5K
11:01 25.45 25.48 25.38 25.38 140.0K
11:02 25.38 25.38 25.32 25.34 49.3K
11:03 25.34 25.39 25.31 25.39 54.3K
11:04 25.39 25.39 25.34 25.35 113.0K
11:05 25.35 25.46 25.35 25.45 70.8K
11:06 25.46 25.46 25.39 25.42 127.3K
11:07 25.42 25.44 25.38 25.40 86.6K
11:08 25.39 25.40 25.34 25.40 65.2K
11:09 25.40 25.42 25.35 25.38 100.8K
11:10 25.38 25.38 25.32 25.35 55.9K
11:11 25.35 25.39 25.34 25.37 70.5K
11:12 25.38 25.40 25.35 25.40 116.7K
11:13 25.40 25.40 25.31 25.37 118.2K
11:14 25.37 25.37 25.28 25.28 76.5K
11:15 25.29 25.32 25.26 25.30 77.5K
11:16 25.31 25.38 25.29 25.33 110.5K
11:17 25.33 25.43 25.33 25.43 158.3K
11:18 25.43 25.47 25.41 25.42 157.5K
11:19 25.41 25.41 25.33 25.35 77.0K
11:20 25.37 25.47 25.34 25.47 84.2K
11:21 25.46 25.47 25.44 25.45 81.5K
11:22 25.45 25.46 25.42 25.45 44.0K
11:23 25.45 25.46 25.40 25.42 46.1K
11:24 25.44 25.47 25.43 25.47 54.8K
11:25 25.47 25.51 25.46 25.47 148.1K
11:26 25.47 25.55 25.46 25.55 54.2K
11:27 25.55 25.57 25.53 25.56 142.5K
11:28 25.56 25.56 25.53 25.55 63.6K
11:29 25.55 25.55 25.46 25.51 98.0K
11:30 25.49 25.55 25.49 25.54 61.5K
11:31 25.51 25.59 25.51 25.59 83.9K
11:32 25.61 25.89 25.61 25.89 327.0K
11:33 25.88 25.88 25.79 25.83 175.5K
11:34 25.82 25.82 25.75 25.75 139.2K
11:35 25.77 25.85 25.77 25.81 91.7K
11:36 25.82 25.89 25.81 25.81 221.4K
11:37 25.82 25.94 25.82 25.94 153.5K
11:38 25.93 25.97 25.92 25.96 195.3K
11:39 25.97 25.97 25.90 25.97 157.5K
11:40 25.97 25.97 25.91 25.95 147.3K
11:41 25.92 25.92 25.83 25.87 127.1K
11:42 25.86 25.91 25.86 25.90 101.9K
11:43 25.91 25.93 25.90 25.91 68.6K
11:44 25.92 25.98 25.92 25.95 109.4K
11:45 25.96 25.97 25.93 25.97 76.0K
11:46 25.98 25.98 25.89 25.89 283.6K
11:47 25.89 25.98 25.85 25.92 255.7K
11:48 25.89 25.97 25.86 25.95 125.6K
11:49 25.96 25.98 25.91 25.93 99.7K
11:50 25.93 25.96 25.89 25.90 84.3K
11:51 25.89 25.97 25.85 25.97 163.4K
11:52 25.95 25.98 25.91 25.97 99.1K
11:53 25.97 25.97 25.89 25.90 112.2K
11:54 25.86 25.98 25.86 25.95 93.2K
11:55 25.95 26.04 25.95 26.01 315.9K
11:56 25.99 26.10 25.99 26.10 161.9K
11:57 26.10 26.10 26.06 26.09 152.4K
11:58 26.09 26.12 26.07 26.08 107.8K
11:59 26.09 26.09 26.02 26.06 117.5K
12:00 26.07 26.13 26.04 26.10 131.7K
12:01 26.09 26.13 26.02 26.02 108.9K
12:02 26.02 26.04 25.86 25.86 191.1K
12:03 25.87 25.95 25.86 25.94 87.8K
12:04 25.95 25.98 25.92 25.95 71.4K
12:05 25.92 25.95 25.88 25.94 75.8K
12:06 25.96 25.99 25.95 25.95 152.1K
12:07 25.95 26.05 25.95 26.05 129.3K
12:08 26.04 26.06 26.01 26.01 94.1K
12:09 25.99 25.99 25.94 25.97 105.3K
12:10 25.96 26.01 25.95 26.00 82.4K
12:11 25.98 26.09 25.98 26.09 123.8K
12:12 26.09 26.09 26.06 26.07 65.9K
12:13 26.07 26.08 26.02 26.03 122.2K
12:14 26.03 26.07 26.03 26.03 70.2K
12:15 26.04 26.08 26.03 26.05 52.6K
12:16 26.07 26.10 26.00 26.00 104.7K
12:17 26.00 26.00 25.93 25.93 161.6K
12:18 25.93 25.93 25.78 25.80 216.6K
12:19 25.82 25.82 25.76 25.76 116.0K
12:20 25.79 25.79 25.74 25.74 129.0K
12:21 25.74 25.75 25.70 25.71 113.0K
12:22 25.71 25.71 25.61 25.63 131.7K
12:23 25.63 25.69 25.61 25.62 148.8K
12:24 25.61 25.62 25.52 25.59 135.5K
12:25 25.59 25.59 25.48 25.48 113.2K
12:26 25.52 25.59 25.52 25.54 92.2K
12:27 25.55 25.65 25.52 25.63 168.8K
12:28 25.67 25.71 25.64 25.71 194.1K
12:29 25.71 25.78 25.71 25.73 106.7K
12:30 25.72 25.75 25.63 25.64 117.0K
12:31 25.62 25.62 25.53 25.53 69.3K
12:32 25.53 25.53 25.44 25.50 110.8K
12:33 25.48 25.49 25.38 25.45 207.6K
12:34 25.45 25.58 25.45 25.58 115.9K
12:35 25.57 25.57 25.45 25.45 80.3K
12:36 25.45 25.54 25.45 25.52 78.7K
12:37 25.54 25.66 25.54 25.66 79.3K
12:38 25.68 25.69 25.63 25.69 50.3K
12:39 25.68 25.68 25.59 25.60 109.0K
12:40 25.60 25.64 25.60 25.63 33.5K
12:41 25.63 25.63 25.56 25.56 62.1K
12:42 25.59 25.59 25.54 25.56 50.8K
12:43 25.56 25.65 25.53 25.64 75.3K
12:44 25.63 25.65 25.62 25.64 64.1K
12:45 25.63 25.63 25.59 25.60 71.3K
12:46 25.61 25.65 25.55 25.55 101.5K
12:47 25.54 25.59 25.54 25.59 59.2K
12:48 25.59 25.65 25.57 25.63 115.7K
12:49 25.64 25.67 25.59 25.66 53.8K
12:50 25.67 25.74 25.67 25.73 81.4K
12:51 25.73 25.74 25.69 25.73 107.5K
12:52 25.74 25.85 25.73 25.85 90.3K
12:53 25.84 25.85 25.80 25.81 48.8K
12:54 25.83 25.83 25.68 25.71 94.9K
12:55 25.72 25.72 25.62 25.67 87.6K
12:56 25.66 25.66 25.58 25.62 82.6K
12:57 25.62 25.64 25.57 25.59 31.9K
12:58 25.62 25.73 25.60 25.73 109.6K
12:59 25.73 25.74 25.66 25.66 59.0K
13:00 25.65 25.65 25.59 25.63 84.2K
13:01 25.62 25.63 25.51 25.51 55.5K
13:02 25.50 25.50 25.46 25.47 98.1K
13:03 25.50 25.50 25.45 25.50 139.6K
13:04 25.49 25.57 25.47 25.57 146.5K
13:05 25.56 25.62 25.56 25.56 57.5K
13:06 25.58 25.66 25.58 25.64 45.4K
13:07 25.63 25.64 25.60 25.61 58.4K
13:08 25.64 25.69 25.63 25.67 46.2K
13:09 25.68 25.70 25.66 25.68 36.1K
13:10 25.67 25.73 25.66 25.73 87.5K
13:11 25.73 25.78 25.73 25.76 87.1K
13:12 25.75 25.79 25.75 25.77 57.4K
13:13 25.76 25.83 25.76 25.80 80.4K
13:14 25.80 25.82 25.75 25.76 42.4K
13:15 25.79 25.88 25.79 25.87 73.6K
13:16 25.87 25.96 25.87 25.91 76.7K
13:17 25.92 25.97 25.92 25.97 48.7K
13:18 25.97 25.97 25.89 25.90 61.9K
13:19 25.90 25.96 25.88 25.95 48.4K
13:20 25.95 25.98 25.93 25.96 58.4K
13:21 25.96 26.06 25.96 26.06 143.5K
13:22 26.06 26.07 26.03 26.07 74.9K
13:23 26.04 26.06 26.02 26.05 51.9K
13:24 26.02 26.03 25.97 26.00 85.6K
13:25 26.03 26.05 25.99 25.99 71.1K
13:26 26.00 26.00 25.96 26.00 60.3K
13:27 26.00 26.06 26.00 26.02 92.4K
13:28 26.05 26.06 26.03 26.06 61.2K
13:29 26.06 26.08 26.05 26.06 66.6K
13:30 26.06 26.10 26.06 26.09 58.3K
13:31 26.08 26.16 26.08 26.16 232.5K
13:32 26.17 26.18 26.15 26.18 63.0K
13:33 26.16 26.17 26.14 26.16 66.8K
13:34 26.16 26.20 26.16 26.20 123.0K
13:35 26.24 26.24 26.13 26.13 156.0K
13:36 26.15 26.19 26.14 26.17 49.5K
13:37 26.16 26.17 26.07 26.07 105.3K
13:38 26.08 26.09 26.04 26.05 83.1K
13:39 26.05 26.09 26.03 26.08 106.6K
13:40 26.08 26.18 26.07 26.15 61.0K
13:41 26.14 26.14 26.09 26.11 31.4K
13:42 26.11 26.15 26.11 26.12 30.5K
13:43 26.13 26.13 26.07 26.07 51.3K
13:44 26.07 26.08 25.96 25.97 136.6K
13:45 25.97 26.06 25.97 26.06 94.4K
13:46 26.07 26.11 26.05 26.05 78.9K
13:47 26.06 26.09 26.04 26.07 37.2K
13:48 26.06 26.09 25.94 25.94 112.5K
13:49 25.94 25.99 25.93 25.97 110.4K
13:50 26.00 26.04 25.99 26.02 52.0K
13:51 26.03 26.07 26.01 26.07 40.4K
13:52 26.10 26.11 26.07 26.07 67.1K
13:53 26.08 26.08 26.03 26.04 50.6K
13:54 26.03 26.05 26.00 26.03 48.1K
13:55 26.03 26.07 26.01 26.01 43.5K
13:56 26.04 26.06 26.03 26.03 33.1K
13:57 26.03 26.13 26.03 26.12 62.7K
13:58 26.10 26.14 26.10 26.13 54.4K
13:59 26.14 26.17 26.12 26.16 77.6K
14:00 26.18 26.18 26.12 26.12 62.3K
14:01 26.12 26.14 26.11 26.11 63.1K
14:02 26.10 26.15 26.08 26.15 18.3K
14:03 26.16 26.17 26.08 26.08 99.2K
14:04 26.10 26.13 26.04 26.05 62.7K
14:05 26.06 26.11 26.03 26.03 70.7K
14:06 26.04 26.04 25.99 26.00 86.9K
14:07 26.00 26.06 26.00 26.05 56.7K
14:08 26.04 26.10 26.04 26.09 78.5K
14:09 26.07 26.11 26.04 26.10 63.2K
14:10 26.11 26.11 26.08 26.09 59.2K
14:11 26.10 26.11 26.07 26.07 24.1K
14:12 26.09 26.14 26.09 26.14 59.5K
14:13 26.13 26.16 26.12 26.15 100.5K
14:14 26.15 26.19 26.15 26.15 97.4K
14:15 26.15 26.17 26.10 26.10 52.7K
14:16 26.11 26.15 26.09 26.15 37.9K
14:17 26.16 26.20 26.15 26.20 66.5K
14:18 26.19 26.22 26.17 26.21 86.5K
14:19 26.20 26.22 26.17 26.22 80.1K
14:20 26.21 26.26 26.20 26.23 119.2K
14:21 26.24 26.24 26.16 26.16 65.4K
14:22 26.16 26.16 26.06 26.07 108.1K
14:23 26.07 26.08 26.04 26.04 143.3K
14:24 26.04 26.12 26.04 26.07 74.8K
14:25 26.09 26.13 26.08 26.09 70.0K
14:26 26.10 26.18 26.10 26.17 60.9K
14:27 26.16 26.17 26.10 26.10 56.7K
14:28 26.11 26.15 26.11 26.12 48.8K
14:29 26.12 26.13 26.09 26.10 43.8K
14:30 26.11 26.13 26.09 26.12 33.2K
14:31 26.12 26.15 26.12 26.14 84.0K
14:32 26.14 26.15 26.07 26.09 51.1K
14:33 26.09 26.11 26.08 26.08 39.8K
14:34 26.09 26.14 26.09 26.13 57.2K
14:35 26.14 26.15 26.11 26.14 46.8K
14:36 26.14 26.14 26.08 26.10 61.6K
14:37 26.09 26.11 26.08 26.10 22.5K
14:38 26.09 26.10 26.05 26.05 52.1K
14:39 26.04 26.06 25.94 25.94 135.6K
14:40 25.94 25.98 25.94 25.96 91.4K
14:41 25.96 26.01 25.95 25.97 67.2K
14:42 25.97 25.98 25.95 25.97 66.8K
14:43 25.98 25.98 25.94 25.98 32.3K
14:44 25.98 26.03 25.97 25.98 87.8K
14:45 25.98 25.98 25.90 25.90 83.8K
14:46 25.91 25.96 25.91 25.91 65.6K
14:47 25.91 25.98 25.90 25.98 39.9K
14:48 25.97 26.00 25.96 25.96 54.0K
14:49 25.96 25.97 25.95 25.96 41.0K
14:50 25.96 25.96 25.91 25.95 54.3K
14:51 25.96 25.97 25.92 25.93 39.9K
14:52 25.93 25.96 25.92 25.93 48.1K
14:53 25.92 25.92 25.85 25.86 190.3K
14:54 25.82 25.86 25.82 25.84 104.8K
14:55 25.85 25.92 25.85 25.88 81.3K
14:56 25.88 25.96 25.86 25.96 55.7K
14:57 25.95 26.01 25.95 26.00 67.5K
14:58 25.99 26.01 25.97 25.97 64.0K
14:59 25.97 25.99 25.96 25.97 55.0K
15:00 25.99 25.99 25.93 25.98 43.5K
15:01 25.99 26.07 25.99 26.04 78.2K
15:02 26.03 26.06 26.03 26.05 72.9K
15:03 26.07 26.09 26.06 26.07 48.7K
15:04 26.08 26.08 26.04 26.06 139.4K
15:05 26.08 26.09 26.04 26.04 66.7K
15:06 26.05 26.06 25.94 25.96 115.3K
15:07 25.96 26.00 25.94 25.99 34.3K
15:08 26.00 26.07 26.00 26.05 157.8K
15:09 26.04 26.11 26.04 26.09 117.3K
15:10 26.11 26.16 26.10 26.10 201.5K
15:11 26.11 26.13 26.04 26.04 130.5K
15:12 26.04 26.10 26.00 26.04 145.3K
15:13 26.04 26.04 26.00 26.04 58.4K
15:14 26.05 26.06 26.01 26.02 103.8K
15:15 26.03 26.04 26.01 26.02 40.4K
15:16 26.01 26.06 26.00 26.06 55.6K
15:17 26.07 26.07 26.04 26.07 53.7K
15:18 26.05 26.05 26.01 26.03 52.8K
15:19 26.04 26.08 26.03 26.04 61.8K
15:20 26.04 26.07 26.03 26.05 66.1K
15:21 26.05 26.05 25.98 26.02 110.9K
15:22 26.01 26.01 25.96 25.98 103.8K
15:23 25.97 26.03 25.97 26.03 86.1K
15:24 26.03 26.09 26.03 26.08 287.1K
15:25 26.08 26.14 26.08 26.13 77.3K
15:26 26.17 26.18 26.13 26.14 182.1K
15:27 26.14 26.14 26.11 26.11 68.9K
15:28 26.10 26.13 26.08 26.13 169.1K
15:29 26.15 26.18 26.14 26.16 173.8K
15:30 26.17 26.17 26.10 26.13 110.9K
15:31 26.14 26.14 26.06 26.08 66.7K
15:32 26.08 26.08 26.05 26.05 78.8K
15:33 26.05 26.05 25.98 26.01 81.7K
15:34 26.01 26.02 26.00 26.00 81.8K
15:35 26.00 26.03 26.00 26.03 79.4K
15:36 26.02 26.03 25.96 25.98 91.8K
15:37 25.98 25.98 25.92 25.94 156.3K
15:38 25.94 25.94 25.90 25.90 85.0K
15:39 25.91 25.92 25.88 25.89 130.9K
15:40 25.89 25.93 25.88 25.93 84.9K
15:41 25.92 25.92 25.89 25.89 55.6K
15:42 25.88 25.89 25.83 25.84 138.8K
15:43 25.85 25.90 25.85 25.87 112.8K
15:44 25.87 25.89 25.84 25.89 82.3K
15:45 25.89 25.89 25.80 25.82 91.9K
15:46 25.80 25.81 25.73 25.73 111.2K
15:47 25.71 25.72 25.67 25.69 134.6K
15:48 25.69 25.74 25.69 25.71 111.7K
15:49 25.70 25.74 25.68 25.73 100.5K
15:50 25.77 25.83 25.72 25.72 322.1K
15:51 25.71 25.73 25.69 25.69 225.3K
15:52 25.65 25.70 25.65 25.68 118.6K
15:53 25.65 25.66 25.60 25.60 129.4K
15:54 25.61 25.66 25.58 25.64 125.2K
15:55 25.66 25.77 25.66 25.77 266.4K
15:56 25.77 25.80 25.74 25.75 207.0K
15:57 25.75 25.75 25.68 25.70 276.9K
15:58 25.69 25.70 25.64 25.64 320.7K
15:59 25.64 25.67 25.62 25.67 3,907.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available