Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QBTS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 8.15 | 1.71 | 26.55% | 8.02 | 8.51 | 7.07 | 102,644,926 |
| Dec 20 2024 | 6.44 | 0.07 | 1.10% | 5.89 | 7.88 | 5.60 | 124,034,553 |
| Dec 19 2024 | 6.37 | -2.59 | -28.91% | 9.38 | 9.38 | 5.91 | 121,193,295 |
| Dec 18 2024 | 8.96 | 0.56 | 6.67% | 8.14 | 10.50 | 8.00 | 213,740,199 |
| Dec 17 2024 | 8.40 | 1.17 | 16.18% | 8.10 | 9.42 | 7.23 | 173,909,837 |
| Dec 16 2024 | 7.23 | 2.23 | 44.60% | 5.10 | 7.70 | 4.84 | 163,299,583 |
| Dec 13 2024 | 5.00 | 1.09 | 27.88% | 4.06 | 5.09 | 3.71 | 80,730,372 |
| Dec 12 2024 | 3.91 | -0.21 | -5.10% | 4.30 | 4.63 | 3.82 | 58,939,204 |
| Dec 11 2024 | 4.12 | -0.56 | -11.97% | 4.95 | 4.98 | 3.75 | 86,111,812 |
| Dec 10 2024 | 4.68 | 0.03 | 0.65% | 4.61 | 5.38 | 4.59 | 86,835,968 |
| Dec 09 2024 | 4.65 | -0.41 | -8.10% | 5.26 | 5.33 | 4.43 | 72,580,118 |
| Dec 06 2024 | 5.06 | 1.29 | 34.22% | 4.04 | 5.22 | 3.86 | 85,481,593 |
| Dec 05 2024 | 3.77 | 0.80 | 26.94% | 3.02 | 4.17 | 2.88 | 61,837,173 |
| Dec 04 2024 | 2.97 | -0.02 | -0.67% | 3.10 | 3.315 | 2.90 | 28,395,023 |
| Dec 03 2024 | 2.99 | 0.23 | 8.33% | 2.69 | 3.005 | 2.50 | 24,849,323 |
| Dec 02 2024 | 2.76 | -0.26 | -8.61% | 3.24 | 3.29 | 2.71 | 31,078,699 |
| Nov 29 2024 | 3.02 | 0.28 | 10.22% | 2.82 | 3.20 | 2.74 | 32,853,514 |
| Nov 27 2024 | 2.74 | 0.04 | 1.48% | 2.89 | 2.93 | 2.60 | 22,659,352 |
| Nov 26 2024 | 2.70 | -0.19 | -6.57% | 2.70 | 2.93 | 2.52 | 32,130,106 |
| Nov 25 2024 | 2.89 | -0.04 | -1.37% | 3.45 | 3.77 | 2.70 | 99,693,714 |
| Nov 22 2024 | 2.93 | 0.96 | 48.73% | 2.23 | 3.00 | 1.97 | 83,825,205 |
| Nov 21 2024 | 1.97 | 0.30 | 17.96% | 1.81 | 2.04 | 1.71 | 32,512,819 |
| Nov 20 2024 | 1.67 | 0.18 | 12.08% | 1.54 | 1.76 | 1.53 | 21,490,047 |
| Nov 19 2024 | 1.49 | 0.05 | 3.47% | 1.47 | 1.63 | 1.435 | 11,266,181 |
| Nov 18 2024 | 1.44 | -0.20 | -12.20% | 1.66 | 1.67 | 1.415 | 12,515,804 |
| Nov 15 2024 | 1.64 | -0.23 | -12.30% | 1.84 | 1.86 | 1.57 | 13,184,804 |
| Nov 14 2024 | 1.87 | 0.09 | 5.06% | 1.76 | 2.15 | 1.60 | 34,569,196 |
| Nov 13 2024 | 1.78 | 0.24 | 15.58% | 1.57 | 1.95 | 1.555 | 21,261,022 |
| Nov 12 2024 | 1.54 | -0.09 | -5.52% | 1.59 | 1.68 | 1.49 | 7,798,404 |
| Nov 11 2024 | 1.63 | 0.03 | 1.87% | 1.74 | 1.79 | 1.47 | 13,459,648 |
| Nov 08 2024 | 1.60 | 0.14 | 9.59% | 1.44 | 1.60 | 1.39 | 16,769,627 |
| Nov 07 2024 | 1.46 | 0.33 | 29.20% | 1.13 | 1.47 | 1.1278 | 21,100,969 |
| Nov 06 2024 | 1.13 | 0.04 | 3.67% | 1.15 | 1.16 | 1.09 | 4,396,913 |
| Nov 05 2024 | 1.09 | 0.09 | 9.16% | 1.01 | 1.09 | 0.99 | 3,716,486 |
| Nov 04 2024 | 0.9985 | -0.0415 | -3.99% | 1.05 | 1.05 | 0.975 | 6,173,597 |
| Nov 01 2024 | 1.04 | -0.02 | -1.89% | 1.08 | 1.11 | 1.03 | 4,365,106 |
| Oct 31 2024 | 1.06 | -0.07 | -6.19% | 1.16 | 1.17 | 1.03 | 7,902,746 |
| Oct 30 2024 | 1.13 | -0.01 | -0.88% | 1.11 | 1.19 | 1.09 | 5,276,777 |
| Oct 29 2024 | 1.14 | -0.06 | -5.00% | 1.24 | 1.25 | 1.12 | 8,057,386 |
| Oct 28 2024 | 1.20 | 0.16 | 15.38% | 1.07 | 1.20 | 1.04 | 10,042,479 |
| Oct 25 2024 | 1.04 | -0.10 | -8.77% | 1.16 | 1.19 | 1.04 | 11,319,335 |
| Oct 24 2024 | 1.14 | -0.05 | -4.20% | 1.25 | 1.35 | 1.10 | 13,529,173 |
| Oct 23 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.39 | 1.15 | 13,343,571 |
| Oct 22 2024 | 1.20 | -0.01 | -0.83% | 1.23 | 1.28 | 1.12 | 6,522,629 |
| Oct 21 2024 | 1.21 | 0.04 | 3.42% | 1.21 | 1.29 | 1.15 | 14,477,198 |
| Oct 18 2024 | 1.17 | 0.13 | 12.50% | 1.05 | 1.21 | 1.03 | 13,365,585 |
| Oct 17 2024 | 1.04 | 0.00 | 0.00% | 1.07 | 1.08 | 1.01 | 4,693,468 |
| Oct 16 2024 | 1.04 | 0.04 | 4.26% | 0.99 | 1.11 | 0.9815 | 10,521,820 |
| Oct 15 2024 | 0.9975 | -0.0125 | -1.24% | 1.00 | 1.01 | 0.9831 | 1,780,794 |
| Oct 14 2024 | 1.01 | 0.04 | 4.12% | 0.9815 | 1.03 | 0.9802 | 4,269,892 |
| Oct 11 2024 | 0.97 | 0.0769 | 8.61% | 0.88 | 0.9886 | 0.875 | 4,382,454 |
| Oct 10 2024 | 0.8931 | -0.0193 | -2.12% | 0.9015 | 0.91 | 0.8724 | 2,030,594 |
| Oct 09 2024 | 0.9124 | -0.0038 | -0.41% | 0.911 | 0.9328 | 0.90 | 1,904,321 |
| Oct 08 2024 | 0.9162 | -0.0438 | -4.56% | 0.95 | 0.984899 | 0.9106 | 2,876,103 |
| Oct 07 2024 | 0.96 | -0.04 | -4.00% | 1.00 | 1.00 | 0.9302 | 2,089,719 |
| Oct 04 2024 | 1.00 | 0.0805 | 8.75% | 0.93 | 1.01 | 0.9275 | 2,443,165 |
| Oct 03 2024 | 0.9195 | 0.0013 | 0.14% | 0.9354 | 0.948 | 0.903 | 1,245,835 |
| Oct 02 2024 | 0.9182 | -0.0018 | -0.20% | 0.925 | 0.9438 | 0.904 | 1,304,041 |
| Oct 01 2024 | 0.92 | -0.0629 | -6.40% | 0.98 | 1.00 | 0.912 | 2,477,100 |
| Sep 30 2024 | 0.9829 | -0.0471 | -4.57% | 1.02 | 1.03 | 0.97 | 2,694,120 |
| Sep 27 2024 | 1.03 | 0.05 | 5.09% | 1.00 | 1.07 | 0.996 | 4,735,824 |
| Sep 26 2024 | 0.9801 | 0.028 | 2.94% | 0.9693 | 0.9839 | 0.9331 | 1,227,933 |
| Sep 25 2024 | 0.9521 | 0.0121 | 1.29% | 0.96 | 0.999 | 0.948 | 1,228,699 |
